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
UNCHANGED
Streaming Delayed 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
7.705
7.705
7.705
0
-0.02(-0.24%)
Aug 30, 2018
7.879
7.879
7.714
7.723
11,508
-0.17(-2.21%)
Aug 29, 2018
7.952
7.952
7.888
7.897
15,060
+0.02(+0.23%)
Aug 28, 2018
8.191
8.191
7.851
7.879
25,759
-0.15(-1.83%)
Aug 27, 2018
8.016
8.090
7.980
8.026
26,314
+0.07(+0.92%)
Aug 24, 2018
7.815
7.961
7.805
7.952
19,188
+0.32(+4.21%)
Aug 23, 2018
7.888
7.888
7.631
7.631
35,307
-0.26(-3.26%)
Aug 22, 2018
7.961
7.961
7.852
7.888
10,201
+0.07(+0.88%)
Aug 21, 2018
7.796
7.842
7.750
7.819
27,460
+0.06(+0.74%)
Aug 20, 2018
7.897
7.897
7.686
7.761
47,599
-0.03(-0.45%)
Aug 17, 2018
7.613
7.824
7.613
7.796
21,151
+0.21(+2.78%)
Aug 16, 2018
7.879
7.888
7.576
7.585
33,579
-0.14(-1.78%)
Aug 15, 2018
8.163
8.191
7.668
7.723
319,783
-0.54(-6.55%)
Aug 14, 2018
8.364
8.364
8.264
8.264
16,743
-0.01(-0.11%)
Aug 13, 2018
8.447
8.466
8.200
8.273
39,609
-0.23(-2.70%)
Aug 10, 2018
8.585
8.594
8.493
8.502
72,393
-0.11(-1.28%)
Aug 09, 2018
8.640
8.668
8.607
8.613
24,367
+0.10(+1.19%)
Aug 08, 2018
8.493
8.537
8.484
8.512
71,486
-0.04(-0.41%)
Aug 07, 2018
8.668
8.677
8.530
8.547
31,844
-0.12(-1.39%)
Aug 06, 2018
8.768
8.768
8.668
8.668
72,296
-0.11(-1.20%)
Aug 03, 2018
8.737
8.805
8.737
8.773
6,977
+0.10(+1.12%)
Aug 02, 2018
8.768
8.786
8.649
8.676
41,784
-0.10(-1.16%)
Aug 01, 2018
8.888
8.888
8.778
8.778
54,673
-0.07(-0.75%)
Jul 31, 2018
8.833
8.888
8.759
8.844
15,823
+0.08(+0.97%)
Jul 30, 2018
8.869
8.869
8.759
8.759
17,994
-0.07(-0.83%)
Jul 27, 2018
8.879
8.915
8.741
8.833
45,246
-0.06(-0.67%)
Jul 26, 2018
8.888
8.989
8.888
8.892
30,560
-0.14(-1.57%)
Jul 25, 2018
9.034
9.034
8.943
9.034
19,214
+0.03(+0.31%)
Jul 24, 2018
8.897
9.016
8.897
9.007
14,222
+0.12(+1.34%)
Jul 23, 2018
8.943
8.961
8.934
8.888
10,561
-0.07(-0.82%)
Jul 20, 2018
8.970
9.034
8.961
8.961
9,609
+0.01(+0.10%)
Jul 19, 2018
8.979
9.039
8.952
8.952
20,669
-0.06(-0.71%)
Jul 18, 2018
9.044
9.099
9.016
9.016
34,636
-0.07(-0.76%)
Jul 17, 2018
9.117
9.201
8.961
9.085
33,083
-0.08(-0.85%)
Jul 16, 2018
9.172
9.183
9.145
9.163
17,467
-0.03(-0.30%)
Jul 13, 2018
9.218
9.246
9.181
9.190
19,060
-0.03(-0.30%)
Jul 12, 2018
9.218
9.300
9.218
9.218
13,572
-0.00(-0.05%)
Jul 11, 2018
9.346
9.346
9.218
9.223
12,170
-0.21(-2.19%)
Jul 10, 2018
9.438
9.456
9.396
9.429
9,903
-0.05(-0.57%)
Jul 09, 2018
9.621
9.621
9.483
9.483
9,231
-0.03(-0.30%)
Jul 06, 2018
9.466
9.511
9.411
9.511
33,208
+0.05(+0.48%)
Jul 05, 2018
9.470
9.511
9.428
9.466
7,025
+0.03(+0.29%)
Jul 03, 2018
9.438
9.438
9.438
0
+0.20(+2.18%)
Jul 02, 2018
9.218
9.295
9.218
9.236
15,678
-0.03(-0.31%)
Jun 29, 2018
9.345
9.265
115,066
+0.05(+0.51%)
Jun 28, 2018
9.218
9.291
9.218
9.218
10,222
-0.03(-0.30%)
Jun 27, 2018
9.218
9.309
9.218
9.245
10,093
-0.06(-0.69%)
Jun 26, 2018
9.365
9.365
9.227
9.310
53,829
-0.05(-0.49%)
Jun 25, 2018
9.355
9.456
9.355
9.355
6,846
-0.15(-1.54%)
Jun 22, 2018
9.310
9.502
9.310
9.502
6,998
+0.18(+1.97%)
Jun 21, 2018
9.227
9.392
9.227
9.319
16,907
-0.00(-0.05%)
Jun 20, 2018
9.236
9.438
9.236
9.323
7,632
+0.04(+0.44%)
Jun 19, 2018
9.346
9.365
9.209
9.282
129,220
-0.18(-1.85%)
Jun 18, 2018
9.403
9.485
9.348
9.457
21,909
-0.05(-0.58%)
Jun 15, 2018
9.713
9.476
9.512
47,211
-0.20(-2.07%)
Jun 14, 2018
9.649
9.721
9.622
9.713
47,498
+0.08(+0.86%)
Jun 13, 2018
9.549
9.656
9.549
9.630
18,641
+0.03(+0.27%)
Jun 12, 2018
9.649
9.671
9.576
9.603
18,423
-0.05(-0.48%)
Jun 11, 2018
9.694
9.694
9.631
9.649
27,784
+0.05(+0.48%)
Jun 08, 2018
9.649
9.649
9.577
9.603
7,835
-0.07(-0.74%)
Jun 07, 2018
9.649
9.722
9.640
9.675
61,653
-0.04(-0.38%)
Jun 06, 2018
9.605
9.713
17,096
+0.05(+0.47%)
Jun 05, 2018
9.539
9.667
9.539
9.667
21,642
+0.07(+0.76%)
Jun 04, 2018
9.758
9.758
9.577
9.594
20,081
-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
.