Ishares Global Silver Miners Fund (NY: SLVP )

13.20 +0.32 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.57 17.57 16.97 17.54 2,235 +0.97(+5.85%)
Aug 30, 2012 16.57 16.57 16.57 16.57 235 -0.37(-2.18%)
Aug 29, 2012 17.07 17.24 16.94 16.94 5,027 -0.56(-3.18%)
Aug 27, 2012 17.51 17.59 17.49 17.50 3,827 -0.07(-0.39%)
Aug 24, 2012 17.51 17.67 17.51 17.57 1,800 +0.06(+0.34%)
Aug 23, 2012 17.47 17.51 17.47 17.51 941 +0.36(+2.07%)
Aug 22, 2012 16.88 17.15 16.78 17.15 4,540 +0.15(+0.91%)
Aug 21, 2012 16.99 17.22 16.99 17.00 5,101 +0.40(+2.41%)
Aug 20, 2012 16.60 16.60 16.60 16.60 352 +0.65(+4.05%)
Aug 16, 2012 15.97 15.95 15.95 15.95 28,119 +0.10(+0.64%)
Aug 15, 2012 15.73 15.85 15.71 15.85 5,592 -0.13(-0.82%)
Aug 14, 2012 15.98 15.98 15.98 15.98 117 -0.49(-2.97%)
Aug 13, 2012 17.09 17.09 16.39 16.47 470 +0.03(+0.21%)
Aug 09, 2012 16.44 16.44 16.44 16.44 0 +0.17(+1.03%)
Aug 08, 2012 16.27 16.27 16.27 16.27 117 +0.23(+1.44%)
Aug 07, 2012 16.23 16.24 16.04 16.04 2,294 +0.01(+0.05%)
Aug 06, 2012 15.88 16.03 15.88 16.03 705 +0.65(+4.20%)
Aug 02, 2012 15.33 15.38 15.38 15.38 16,942 -0.11(-0.71%)
Aug 01, 2012 15.49 15.49 15.49 15.49 1,906 -0.10(-0.65%)
Jul 26, 2012 15.60 15.60 15.60 15.60 1,176 +0.78(+5.28%)
Jul 23, 2012 14.81 14.81 14.81 14.81 117 -0.46(-3.01%)
Jul 20, 2012 15.27 15.27 15.27 15.27 352 -0.03(-0.17%)
Jul 19, 2012 15.33 15.38 15.29 15.30 4,706 +0.04(+0.28%)
Jul 18, 2012 15.26 15.26 15.26 15.26 1,294 -0.18(-1.16%)
Jul 14, 2012 15.43 15.43 15.43 0 +0.00(+0.00%)
Jul 13, 2012 15.44 15.44 15.43 15.43 941 +0.26(+1.74%)
Jul 12, 2012 14.90 15.17 14.86 15.17 7,882 -0.01(-0.03%)
Jul 11, 2012 15.08 15.18 15.08 15.18 411 -0.50(-3.22%)
Jul 10, 2012 15.68 15.68 15.68 15.68 588 -0.88(-5.29%)
Jul 05, 2012 16.37 16.56 16.56 16.56 470 +0.14(+0.83%)
Jul 03, 2012 15.72 16.45 15.72 16.42 364 +0.89(+5.75%)
Jul 02, 2012 15.53 15.53 15.53 15.53 235 +0.32(+2.12%)
Jun 28, 2012 15.25 15.21 15.21 15.21 235 -0.21(-1.38%)
Jun 26, 2012 15.49 15.42 15.42 15.42 1,529 -0.12(-0.78%)
Jun 22, 2012 15.74 15.54 15.54 15.54 5,647 -0.56(-3.47%)
Jun 21, 2012 16.10 16.10 16.10 16.10 117 -0.75(-4.44%)
Jun 20, 2012 16.50 16.85 16.50 16.85 650 -0.03(-0.15%)
Jun 19, 2012 16.66 16.93 16.66 16.87 10,471 +0.33(+2.00%)
Jun 18, 2012 16.28 16.66 16.27 16.54 8,941 +0.15(+0.93%)
Jun 13, 2012 16.64 16.39 16.39 16.39 941 +0.00(+0.00%)
Jun 12, 2012 16.33 16.39 16.31 16.39 470 +0.22(+1.37%)
Jun 11, 2012 16.12 16.17 16.12 16.17 588 -0.06(-0.37%)
Jun 08, 2012 16.30 16.30 16.09 16.23 6,941 -0.23(-1.39%)
Jun 07, 2012 16.45 16.45 16.45 16.45 235 -0.09(-0.57%)
Jun 06, 2012 16.52 16.55 16.51 16.55 5,882 +0.54(+3.34%)
Jun 05, 2012 16.15 16.24 15.66 16.01 41,991 +0.08(+0.49%)
Jun 04, 2012 15.93 15.94 15.93 15.94 1,176 +0.13(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.