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

Historical Prices

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.