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
)
12.29
-0.08 (-0.65%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2016
8.177
8.225
7.964
8.061
28,746
-0.03(-0.36%)
Mar 30, 2016
8.332
8.332
8.042
8.090
48,225
-0.04(-0.48%)
Mar 29, 2016
7.964
8.282
7.761
8.129
25,049
+0.24(+3.07%)
Mar 28, 2016
7.848
7.916
7.742
7.887
10,919
+0.07(+0.84%)
Mar 24, 2016
7.983
7.821
7.821
7.821
16,844
-0.08(-0.96%)
Mar 23, 2016
8.129
8.129
7.722
7.896
154,992
-0.34(-4.11%)
Mar 22, 2016
8.341
8.361
8.129
8.235
218,842
-0.02(-0.23%)
Mar 21, 2016
8.071
8.419
8.071
8.254
52,421
+0.20(+2.52%)
Mar 18, 2016
8.109
8.148
8.046
8.051
17,405
-0.01(-0.12%)
Mar 17, 2016
7.954
8.341
7.945
8.061
195,958
+0.11(+1.34%)
Mar 16, 2016
7.296
7.954
7.296
7.954
20,938
+0.60(+8.16%)
Mar 15, 2016
7.383
7.480
7.180
7.354
33,796
-0.30(-3.92%)
Mar 14, 2016
7.742
7.863
7.451
7.654
16,238
-0.09(-1.12%)
Mar 11, 2016
7.693
7.829
7.683
7.741
8,342
+0.07(+0.88%)
Mar 10, 2016
7.587
7.809
7.500
7.674
45,665
+0.27(+3.66%)
Mar 09, 2016
7.354
7.500
7.161
7.403
47,333
-0.12(-1.54%)
Mar 08, 2016
7.867
7.867
7.403
7.519
52,265
-0.22(-2.88%)
Mar 07, 2016
7.654
7.742
7.616
7.742
73,291
+0.29(+3.94%)
Mar 04, 2016
7.383
7.751
7.383
7.448
64,522
+0.11(+1.54%)
Mar 03, 2016
7.086
7.345
7.086
7.335
74,023
+0.35(+4.99%)
Mar 02, 2016
6.929
7.073
6.687
6.987
211,125
+0.12(+1.69%)
Mar 01, 2016
7.122
7.161
6.786
6.871
32,502
-0.26(-3.66%)
Feb 29, 2016
6.977
7.138
6.977
7.132
37,940
+0.13(+1.80%)
Feb 26, 2016
7.161
7.161
6.967
7.005
17,535
-0.09(-1.30%)
Feb 25, 2016
7.065
7.151
7.065
7.098
7,780
+0.05(+0.74%)
Feb 24, 2016
7.090
7.238
6.977
7.046
116,739
+0.09(+1.25%)
Feb 23, 2016
7.064
7.093
6.923
6.959
27,383
+0.02(+0.26%)
Feb 22, 2016
6.832
6.995
6.783
6.941
38,225
-0.05(-0.66%)
Feb 19, 2016
7.083
7.180
6.967
6.987
96,420
+0.08(+1.12%)
Feb 18, 2016
6.677
7.016
6.561
6.909
186,583
+0.35(+5.31%)
Feb 17, 2016
6.425
6.716
6.425
6.561
50,086
+0.14(+2.11%)
Feb 16, 2016
6.667
6.667
6.367
6.425
45,511
-0.31(-4.60%)
Feb 12, 2016
6.609
6.735
6.735
6.735
107,059
+0.21(+3.26%)
Feb 11, 2016
6.522
6.571
6.290
6.522
253,825
+0.48(+8.01%)
Feb 10, 2016
5.961
6.118
5.893
6.038
230,201
-0.14(-2.19%)
Feb 09, 2016
6.425
6.435
5.990
6.174
214,026
-0.20(-3.19%)
Feb 08, 2016
6.261
6.454
6.106
6.377
201,704
+0.30(+4.94%)
Feb 05, 2016
5.613
6.077
5.613
6.077
160,584
+0.31(+5.37%)
Feb 04, 2016
5.748
6.009
5.689
5.767
39,692
+0.24(+4.38%)
Feb 03, 2016
5.405
5.535
5.375
5.525
10,471
+0.20(+3.82%)
Feb 02, 2016
5.303
5.371
5.177
5.322
18,690
-0.07(-1.22%)
Feb 01, 2016
5.177
5.429
5.177
5.388
12,346
+0.16(+3.11%)
Jan 29, 2016
5.032
5.226
5.032
5.226
6,499
+0.27(+5.41%)
Jan 28, 2016
5.109
5.138
4.957
4.957
1,729
-0.14(-2.78%)
Jan 27, 2016
4.926
5.099
4.926
5.099
5,217
+0.01(+0.18%)
Jan 26, 2016
4.800
5.098
4.800
5.090
7,713
+0.30(+6.16%)
Jan 25, 2016
4.867
4.927
4.777
4.795
12,067
-0.06(-1.20%)
Jan 22, 2016
4.809
4.935
4.732
4.853
6,511
+0.05(+1.11%)
Jan 21, 2016
4.711
4.809
4.569
4.800
24,352
+0.09(+1.86%)
Jan 20, 2016
4.722
4.732
4.442
4.712
12,178
-0.02(-0.33%)
Jan 19, 2016
5.003
5.003
4.708
4.728
30,758
-0.15(-3.06%)
Jan 15, 2016
5.022
4.877
4.877
4.877
28,314
-0.24(-4.72%)
Jan 14, 2016
5.090
5.206
5.032
5.119
46,166
-0.03(-0.57%)
Jan 13, 2016
5.109
5.283
5.090
5.148
7,993
+0.12(+2.31%)
Jan 12, 2016
5.226
5.252
4.984
5.032
32,320
-0.20(-3.88%)
Jan 11, 2016
5.593
5.593
5.217
5.235
79,155
-0.30(-5.42%)
Jan 08, 2016
5.584
5.613
5.448
5.535
28,114
-0.12(-2.05%)
Jan 07, 2016
5.603
5.661
5.516
5.651
29,261
+0.20(+3.73%)
Jan 06, 2016
5.535
5.587
5.448
5.448
3,768
-0.11(-1.91%)
Jan 05, 2016
5.593
5.661
5.438
5.555
15,456
+0.02(+0.35%)
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
.