Ishares Global Silver Miners Fund (NY: SLVP )
Historical Prices
Year:
| 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.
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.