Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ishares Global Silver Miners Fund
(NY:
SLVP
)
12.88
-0.34 (-2.57%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
7.708
7.708
7.708
0
-0.02(-0.24%)
Aug 30, 2018
7.882
7.882
7.717
7.726
11,504
-0.17(-2.21%)
Aug 29, 2018
7.955
7.955
7.891
7.900
15,055
+0.02(+0.23%)
Aug 28, 2018
8.194
8.194
7.854
7.882
25,749
-0.15(-1.83%)
Aug 27, 2018
8.020
8.093
7.983
8.029
26,304
+0.07(+0.92%)
Aug 24, 2018
7.818
7.964
7.808
7.955
19,181
+0.32(+4.21%)
Aug 23, 2018
7.891
7.891
7.634
7.634
35,293
-0.26(-3.26%)
Aug 22, 2018
7.964
7.964
7.855
7.891
10,197
+0.07(+0.88%)
Aug 21, 2018
7.799
7.845
7.753
7.822
27,449
+0.06(+0.74%)
Aug 20, 2018
7.900
7.900
7.689
7.765
47,581
-0.03(-0.45%)
Aug 17, 2018
7.616
7.827
7.616
7.799
21,142
+0.21(+2.78%)
Aug 16, 2018
7.882
7.891
7.579
7.588
33,566
-0.14(-1.78%)
Aug 15, 2018
8.166
8.194
7.671
7.726
319,658
-0.54(-6.55%)
Aug 14, 2018
8.368
8.368
8.267
8.267
16,736
-0.01(-0.11%)
Aug 13, 2018
8.451
8.469
8.203
8.276
39,594
-0.23(-2.70%)
Aug 10, 2018
8.588
8.598
8.497
8.506
72,365
-0.11(-1.28%)
Aug 09, 2018
8.643
8.671
8.611
8.616
24,358
+0.10(+1.19%)
Aug 08, 2018
8.497
8.540
8.487
8.515
71,458
-0.04(-0.41%)
Aug 07, 2018
8.671
8.680
8.533
8.550
31,832
-0.12(-1.39%)
Aug 06, 2018
8.772
8.772
8.671
8.671
72,268
-0.11(-1.20%)
Aug 03, 2018
8.741
8.809
8.741
8.776
6,975
+0.10(+1.12%)
Aug 02, 2018
8.772
8.789
8.653
8.679
41,768
-0.10(-1.16%)
Aug 01, 2018
8.891
8.891
8.781
8.781
54,652
-0.07(-0.75%)
Jul 31, 2018
8.836
8.891
8.763
8.848
15,816
+0.08(+0.97%)
Jul 30, 2018
8.873
8.873
8.763
8.763
17,987
-0.07(-0.83%)
Jul 27, 2018
8.882
8.919
8.744
8.836
45,228
-0.06(-0.67%)
Jul 26, 2018
8.891
8.992
8.891
8.896
30,548
-0.14(-1.57%)
Jul 25, 2018
9.038
9.038
8.946
9.038
19,207
+0.03(+0.31%)
Jul 24, 2018
8.900
9.020
8.900
9.010
14,217
+0.12(+1.34%)
Jul 23, 2018
8.946
8.965
8.937
8.891
10,557
-0.07(-0.82%)
Jul 20, 2018
8.974
9.037
8.965
8.965
9,605
+0.01(+0.10%)
Jul 19, 2018
8.983
9.043
8.955
8.955
20,661
-0.06(-0.71%)
Jul 18, 2018
9.047
9.102
9.020
9.020
34,623
-0.07(-0.76%)
Jul 17, 2018
9.121
9.205
8.965
9.088
33,070
-0.08(-0.85%)
Jul 16, 2018
9.176
9.187
9.148
9.166
17,460
-0.03(-0.30%)
Jul 13, 2018
9.222
9.249
9.185
9.194
19,052
-0.03(-0.30%)
Jul 12, 2018
9.222
9.304
9.222
9.222
13,567
-0.00(-0.05%)
Jul 11, 2018
9.350
9.350
9.222
9.226
12,165
-0.21(-2.19%)
Jul 10, 2018
9.442
9.460
9.400
9.433
9,900
-0.05(-0.57%)
Jul 09, 2018
9.625
9.625
9.487
9.487
9,227
-0.03(-0.30%)
Jul 06, 2018
9.469
9.515
9.414
9.515
33,195
+0.05(+0.48%)
Jul 05, 2018
9.474
9.515
9.432
9.469
7,022
+0.03(+0.29%)
Jul 03, 2018
9.442
9.442
9.442
0
+0.20(+2.18%)
Jul 02, 2018
9.222
9.299
9.222
9.240
15,671
-0.03(-0.31%)
Jun 29, 2018
9.349
9.268
115,022
+0.05(+0.51%)
Jun 28, 2018
9.222
9.295
9.222
9.222
10,218
-0.03(-0.30%)
Jun 27, 2018
9.222
9.312
9.222
9.249
10,089
-0.06(-0.69%)
Jun 26, 2018
9.368
9.368
9.231
9.313
53,808
-0.05(-0.49%)
Jun 25, 2018
9.359
9.460
9.359
9.359
6,844
-0.15(-1.54%)
Jun 22, 2018
9.313
9.506
9.313
9.506
6,995
+0.18(+1.97%)
Jun 21, 2018
9.231
9.396
9.231
9.322
16,901
-0.00(-0.05%)
Jun 20, 2018
9.240
9.442
9.240
9.327
7,629
+0.04(+0.44%)
Jun 19, 2018
9.350
9.368
9.212
9.286
129,170
-0.18(-1.85%)
Jun 18, 2018
9.406
9.488
9.352
9.461
21,900
-0.05(-0.58%)
Jun 15, 2018
9.716
9.480
9.516
47,192
-0.20(-2.07%)
Jun 14, 2018
9.653
9.725
9.625
9.716
47,480
+0.08(+0.86%)
Jun 13, 2018
9.552
9.659
9.552
9.633
18,634
+0.03(+0.27%)
Jun 12, 2018
9.653
9.675
9.580
9.607
18,416
-0.05(-0.48%)
Jun 11, 2018
9.698
9.698
9.634
9.653
27,773
+0.05(+0.48%)
Jun 08, 2018
9.653
9.653
9.581
9.607
7,832
-0.07(-0.74%)
Jun 07, 2018
9.653
9.725
9.643
9.679
61,629
-0.04(-0.38%)
Jun 06, 2018
9.609
9.716
17,090
+0.05(+0.47%)
Jun 05, 2018
9.543
9.671
9.543
9.671
21,634
+0.07(+0.76%)
Jun 04, 2018
9.762
9.762
9.581
9.598
20,073
-0.13(-1.31%)
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
.