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
)
13.19
+0.74 (+5.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2015
5.590
5.638
5.580
5.629
1,092
+0.02(+0.34%)
Sep 29, 2015
5.667
5.716
5.609
5.609
16,264
-0.13(-2.19%)
Sep 28, 2015
5.803
5.803
5.619
5.735
2,346
-0.12(-2.00%)
Sep 25, 2015
5.843
5.948
5.843
5.852
16,619
-0.10(-1.61%)
Sep 24, 2015
5.710
5.948
5.629
5.948
10,253
+0.33(+5.81%)
Sep 23, 2015
5.793
5.793
5.619
5.621
7,833
-0.11(-1.98%)
Sep 22, 2015
5.851
5.851
5.731
5.735
8,252
-0.19(-3.26%)
Sep 21, 2015
6.045
6.054
5.929
5.929
9,308
-0.12(-2.03%)
Sep 18, 2015
6.180
6.190
6.016
6.051
25,978
+0.06(+0.92%)
Sep 17, 2015
5.880
6.025
5.851
5.996
24,260
+0.10(+1.64%)
Sep 16, 2015
5.696
5.900
5.696
5.900
5,846
+0.32(+5.72%)
Sep 15, 2015
5.629
5.629
5.581
5.581
6,674
+0.01(+0.18%)
Sep 14, 2015
5.590
5.600
5.561
5.571
9,145
-0.01(-0.17%)
Sep 11, 2015
5.503
5.600
5.416
5.580
34,754
+0.00(+0.00%)
Sep 10, 2015
5.551
5.674
5.532
5.580
16,250
-0.21(-3.67%)
Sep 09, 2015
5.745
5.793
5.745
5.793
2,425
-0.04(-0.66%)
Sep 08, 2015
5.764
5.832
5.764
5.832
3,927
+0.24(+4.23%)
Sep 04, 2015
5.638
5.595
5.595
5.595
16,543
-0.13(-2.28%)
Sep 03, 2015
5.725
5.919
5.690
5.725
6,494
+0.05(+0.85%)
Sep 02, 2015
5.759
5.759
5.634
5.677
8,913
-0.14(-2.33%)
Sep 01, 2015
5.967
5.967
5.775
5.813
21,266
-0.17(-2.91%)
Aug 31, 2015
5.900
5.987
5.793
5.987
1,187
-0.05(-0.86%)
Aug 28, 2015
5.984
6.074
5.938
6.039
4,707
+0.20(+3.37%)
Aug 27, 2015
5.638
5.861
5.638
5.842
6,448
+0.24(+4.32%)
Aug 26, 2015
5.735
5.735
5.549
5.600
6,412
-0.21(-3.66%)
Aug 25, 2015
6.199
6.199
5.764
5.813
30,178
-0.18(-3.02%)
Aug 24, 2015
6.277
6.373
5.948
5.993
47,427
-0.49(-7.51%)
Aug 21, 2015
6.731
6.731
6.461
6.480
13,934
-0.18(-2.76%)
Aug 20, 2015
6.548
6.741
6.548
6.664
15,204
+0.09(+1.32%)
Aug 19, 2015
6.461
6.586
6.461
6.577
21,656
+0.15(+2.41%)
Aug 18, 2015
6.557
6.557
6.354
6.422
17,129
-0.19(-2.92%)
Aug 17, 2015
6.586
6.615
6.567
6.615
5,109
+0.17(+2.64%)
Aug 14, 2015
6.557
6.577
6.441
6.445
11,893
-0.03(-0.54%)
Aug 13, 2015
6.673
6.702
6.480
6.480
26,587
-0.25(-3.73%)
Aug 12, 2015
6.586
6.731
6.586
6.731
32,492
+0.40(+6.26%)
Aug 11, 2015
6.344
6.383
6.190
6.335
46,998
+0.05(+0.77%)
Aug 10, 2015
6.025
6.286
5.991
6.286
27,009
+0.36(+6.01%)
Aug 07, 2015
5.938
6.059
5.930
5.930
13,587
-0.02(-0.30%)
Aug 06, 2015
5.813
6.006
5.813
5.948
21,947
+0.09(+1.49%)
Aug 05, 2015
6.083
6.093
5.851
5.861
18,189
-0.14(-2.32%)
Aug 04, 2015
6.064
6.112
5.996
6.000
9,213
-0.04(-0.74%)
Aug 03, 2015
6.190
6.190
6.025
6.045
38,181
-0.17(-2.80%)
Jul 31, 2015
6.248
6.286
6.161
6.219
3,191
+0.05(+0.78%)
Jul 30, 2015
6.248
6.257
6.141
6.170
13,519
-0.11(-1.69%)
Jul 29, 2015
6.286
6.317
6.153
6.277
26,207
+0.08(+1.25%)
Jul 28, 2015
6.190
6.286
6.190
6.199
20,069
+0.10(+1.70%)
Jul 27, 2015
6.219
6.325
6.096
6.096
25,300
-0.13(-2.13%)
Jul 24, 2015
6.045
6.238
5.900
6.228
10,215
+0.13(+2.06%)
Jul 23, 2015
6.353
6.353
6.093
6.103
7,502
-0.27(-4.25%)
Jul 22, 2015
6.393
6.393
6.248
6.373
39,649
+0.03(+0.46%)
Jul 21, 2015
6.373
6.499
6.344
6.344
18,783
+0.03(+0.46%)
Jul 20, 2015
6.712
6.722
6.228
6.315
66,752
-0.52(-7.64%)
Jul 17, 2015
7.070
7.070
6.833
6.838
50,684
-0.23(-3.28%)
Jul 16, 2015
7.060
7.098
7.041
7.069
14,046
+0.01(+0.13%)
Jul 15, 2015
7.302
7.302
7.051
7.060
42,837
-0.16(-2.24%)
Jul 14, 2015
7.274
7.379
7.222
7.222
4,919
-0.08(-1.10%)
Jul 13, 2015
7.167
7.457
7.167
7.302
15,898
+0.04(+0.53%)
Jul 10, 2015
7.331
7.331
7.205
7.263
5,139
+0.02(+0.27%)
Jul 09, 2015
7.312
7.312
7.167
7.244
11,485
+0.16(+2.32%)
Jul 08, 2015
7.331
7.331
7.070
7.079
41,696
-0.26(-3.56%)
Jul 07, 2015
7.640
7.669
7.244
7.341
59,521
-0.40(-5.13%)
Jul 06, 2015
7.698
7.833
7.660
7.737
6,379
-0.05(-0.62%)
Jul 02, 2015
7.834
7.785
7.785
7.785
9,098
+0.01(+0.19%)
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
.