Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.161 9.260 9.142 9.221 51,324 -0.08(-0.85%)
Oct 28, 2022 9.211 9.300 9.082 9.300 53,714 -0.07(-0.74%)
Oct 27, 2022 9.606 9.625 9.339 9.369 84,351 -0.22(-2.27%)
Oct 26, 2022 9.379 9.724 9.379 9.586 84,211 +0.28(+2.97%)
Oct 25, 2022 9.240 9.369 9.181 9.309 98,887 +0.15(+1.62%)
Oct 24, 2022 9.171 9.171 8.924 9.161 125,957 -0.12(-1.28%)
Oct 21, 2022 8.806 9.280 8.806 9.280 49,853 +0.45(+5.15%)
Oct 20, 2022 8.771 9.003 8.658 8.826 42,982 +0.17(+1.94%)
Oct 19, 2022 8.855 8.855 8.599 8.658 56,731 -0.33(-3.68%)
Oct 18, 2022 8.984 9.077 8.855 8.989 45,899 +0.07(+0.83%)
Oct 17, 2022 8.845 9.122 8.845 8.915 136,849 +0.24(+2.73%)
Oct 14, 2022 9.082 9.112 8.609 8.678 115,305 -0.49(-5.38%)
Oct 13, 2022 8.964 9.211 8.697 9.171 59,422 -0.12(-1.28%)
Oct 12, 2022 9.112 9.309 9.053 9.290 53,271 +0.19(+2.06%)
Oct 11, 2022 9.122 9.388 9.057 9.102 118,314 -0.08(-0.86%)
Oct 10, 2022 9.211 9.298 9.044 9.181 87,642 -0.11(-1.17%)
Oct 07, 2022 9.566 9.596 9.250 9.290 82,530 -0.54(-5.52%)
Oct 06, 2022 9.586 9.833 9.541 9.833 83,952 +0.24(+2.47%)
Oct 05, 2022 9.536 9.596 9.230 9.596 49,611 -0.14(-1.42%)
Oct 04, 2022 9.566 9.843 9.517 9.734 229,829 +0.30(+3.14%)
Oct 03, 2022 9.132 9.458 9.072 9.438 384,209 +0.62(+7.05%)
Sep 30, 2022 8.500 8.993 8.500 8.816 246,726 +0.24(+2.76%)
Sep 29, 2022 8.332 8.579 8.243 8.579 52,787 +0.09(+1.05%)
Sep 28, 2022 7.947 8.490 7.947 8.490 63,139 +0.61(+7.77%)
Sep 27, 2022 7.947 8.115 7.858 7.878 70,258 -0.02(-0.25%)
Sep 26, 2022 8.095 8.184 7.755 7.898 205,014 -0.24(-2.91%)
Sep 23, 2022 8.470 8.618 7.977 8.135 636,563 -0.54(-6.26%)
Sep 22, 2022 8.796 8.954 8.600 8.678 87,343 -0.14(-1.57%)
Sep 21, 2022 8.747 9.033 8.569 8.816 88,559 +0.05(+0.56%)
Sep 20, 2022 8.806 8.984 8.638 8.766 138,870 -0.26(-2.84%)
Sep 19, 2022 8.687 9.023 8.628 9.023 43,161 +0.17(+1.90%)
Sep 16, 2022 8.559 8.964 8.539 8.855 33,825 +0.10(+1.13%)
Sep 15, 2022 8.845 8.984 8.678 8.757 66,914 -0.24(-2.63%)
Sep 14, 2022 8.994 9.122 8.939 8.994 268,063 +0.00(+0.00%)
Sep 13, 2022 9.112 9.250 8.944 8.994 57,008 -0.39(-4.21%)
Sep 12, 2022 9.201 9.477 9.171 9.388 306,586 +0.34(+3.71%)
Sep 09, 2022 8.747 9.053 8.747 9.053 95,888 +0.32(+3.62%)
Sep 08, 2022 8.569 8.757 8.549 8.737 52,497 +0.05(+0.57%)
Sep 07, 2022 8.391 8.697 8.263 8.687 602,652 +0.35(+4.14%)
Sep 06, 2022 8.609 8.618 8.317 8.342 75,821 -0.12(-1.40%)
Sep 02, 2022 8.233 8.549 8.214 8.460 116,378 +0.29(+3.50%)
Sep 01, 2022 8.421 8.431 8.145 8.174 117,449 -0.35(-4.06%)
Aug 31, 2022 8.549 8.618 8.423 8.520 60,816 -0.07(-0.80%)
Aug 30, 2022 8.905 8.924 8.520 8.589 122,410 -0.27(-3.01%)
Aug 29, 2022 8.865 9.018 8.796 8.855 54,966 -0.11(-1.21%)
Aug 26, 2022 9.329 9.398 8.895 8.964 116,020 -0.43(-4.62%)
Aug 25, 2022 9.379 9.438 9.250 9.398 34,908 +0.06(+0.63%)
Aug 24, 2022 9.063 9.339 9.063 9.339 35,071 +0.18(+1.94%)
Aug 23, 2022 8.934 9.319 8.934 9.161 79,257 +0.22(+2.43%)
Aug 22, 2022 8.944 8.964 8.776 8.944 86,867 -0.08(-0.88%)
Aug 19, 2022 9.250 9.250 8.994 9.023 62,639 -0.28(-2.97%)
Aug 18, 2022 9.260 9.379 9.191 9.300 70,084 +0.02(+0.21%)
Aug 17, 2022 9.645 9.675 9.230 9.280 145,286 -0.51(-5.24%)
Aug 16, 2022 9.734 9.813 9.650 9.793 18,335 -0.02(-0.20%)
Aug 15, 2022 9.833 9.833 9.517 9.813 98,605 -0.19(-1.88%)
Aug 12, 2022 9.744 10.00 9.744 10.00 85,294 +0.28(+2.84%)
Aug 11, 2022 10.08 10.11 9.685 9.724 118,752 -0.49(-4.83%)
Aug 10, 2022 10.18 10.42 10.09 10.22 64,671 +0.11(+1.07%)
Aug 09, 2022 10.29 10.29 9.941 10.11 174,457 -0.08(-0.77%)
Aug 08, 2022 10.09 10.31 10.09 10.19 70,316 +0.22(+2.18%)
Aug 05, 2022 9.744 9.971 9.625 9.971 121,394 -0.11(-1.08%)
Aug 04, 2022 9.635 10.20 9.625 10.08 119,391 +0.48(+5.04%)
Aug 03, 2022 9.783 9.819 9.477 9.596 73,982 -0.21(-2.11%)
Aug 02, 2022 9.902 10.11 9.773 9.803 54,240 -0.14(-1.39%)
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.