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 (%)
Oct 31, 2018
7.980
8.127
7.790
7.970
33,956
-0.03(-0.31%)
Oct 30, 2018
8.100
8.100
7.922
7.995
24,802
-0.02(-0.31%)
Oct 29, 2018
8.190
8.190
8.020
8.020
14,574
-0.14(-1.72%)
Oct 26, 2018
8.160
8.300
8.080
8.160
37,000
+0.10(+1.24%)
Oct 25, 2018
8.300
8.556
8.050
8.060
33,383
-0.29(-3.47%)
Oct 24, 2018
8.600
8.600
8.350
8.350
24,277
-0.19(-2.22%)
Oct 23, 2018
8.580
8.659
8.190
8.540
90,537
+0.05(+0.59%)
Oct 22, 2018
8.590
8.590
8.400
8.490
23,391
-0.11(-1.22%)
Oct 19, 2018
8.720
8.720
8.540
8.595
14,600
-0.02(-0.29%)
Oct 18, 2018
8.610
8.700
8.591
8.620
36,386
-0.08(-0.92%)
Oct 17, 2018
8.770
8.770
8.638
8.700
19,134
-0.02(-0.23%)
Oct 16, 2018
8.800
8.815
8.650
8.720
26,736
+0.07(+0.81%)
Oct 15, 2018
8.490
8.800
8.290
8.650
54,906
+0.07(+0.82%)
Oct 12, 2018
8.610
8.610
8.400
8.580
29,400
-0.01(-0.06%)
Oct 11, 2018
8.240
8.620
8.200
8.585
56,177
+0.40(+4.93%)
Oct 10, 2018
8.250
8.250
8.090
8.182
20,212
-0.03(-0.34%)
Oct 09, 2018
8.290
8.290
8.170
8.210
61,641
-0.07(-0.85%)
Oct 08, 2018
8.190
8.280
8.090
8.280
37,606
+0.02(+0.24%)
Oct 05, 2018
8.370
8.370
8.210
8.260
10,700
-0.02(-0.24%)
Oct 04, 2018
8.350
8.400
8.210
8.280
14,738
+0.02(+0.24%)
Oct 03, 2018
8.400
8.450
8.250
8.260
24,675
-0.06(-0.72%)
Oct 02, 2018
8.250
8.429
8.220
8.320
21,963
+0.15(+1.84%)
Oct 01, 2018
8.280
8.280
8.170
8.170
13,636
-0.10(-1.21%)
Sep 28, 2018
8.230
8.315
8.200
8.270
17,500
+0.07(+0.92%)
Sep 27, 2018
8.250
8.250
8.180
8.195
51,789
-0.08(-0.97%)
Sep 26, 2018
8.380
8.380
8.250
8.275
22,551
-0.12(-1.49%)
Sep 25, 2018
8.350
8.468
8.350
8.400
9,135
+0.03(+0.30%)
Sep 24, 2018
8.430
8.490
8.324
8.375
33,976
-0.02(-0.18%)
Sep 21, 2018
8.300
8.410
8.250
8.390
31,100
-0.04(-0.47%)
Sep 20, 2018
8.440
8.440
8.300
8.430
30,188
+0.09(+1.08%)
Sep 19, 2018
8.310
8.525
8.240
8.340
46,499
+0.14(+1.71%)
Sep 18, 2018
8.220
8.240
8.102
8.200
17,981
+0.07(+0.86%)
Sep 17, 2018
8.110
8.150
7.992
8.130
17,792
+0.16(+2.01%)
Sep 14, 2018
7.910
8.050
7.910
7.970
26,700
-0.01(-0.13%)
Sep 13, 2018
8.100
8.110
7.940
7.980
38,873
-0.05(-0.62%)
Sep 12, 2018
7.820
8.110
7.780
8.030
43,376
+0.22(+2.82%)
Sep 11, 2018
7.820
7.850
7.650
7.810
43,210
-0.08(-1.01%)
Sep 10, 2018
8.140
8.140
7.860
7.890
56,095
-0.13(-1.56%)
Sep 07, 2018
8.000
8.060
7.970
8.015
26,100
+0.01(+0.06%)
Sep 06, 2018
8.130
8.150
8.010
8.010
27,310
-0.05(-0.62%)
Sep 05, 2018
8.000
8.100
8.000
8.060
14,137
+0.04(+0.50%)
Sep 04, 2018
8.275
8.300
8.000
8.020
46,391
-0.38(-4.52%)
Aug 31, 2018
8.400
8.400
8.400
0
-0.02(-0.24%)
Aug 30, 2018
8.590
8.590
8.410
8.420
10,556
-0.19(-2.21%)
Aug 29, 2018
8.670
8.670
8.600
8.610
13,814
+0.02(+0.23%)
Aug 28, 2018
8.930
8.930
8.560
8.590
23,627
-0.16(-1.83%)
Aug 27, 2018
8.740
8.820
8.700
8.750
24,136
+0.08(+0.92%)
Aug 24, 2018
8.520
8.680
8.510
8.670
17,600
+0.35(+4.21%)
Aug 23, 2018
8.600
8.600
8.320
8.320
32,384
-0.28(-3.26%)
Aug 22, 2018
8.680
8.680
8.561
8.600
9,357
+0.07(+0.88%)
Aug 21, 2018
8.500
8.550
8.450
8.525
25,187
+0.06(+0.74%)
Aug 20, 2018
8.610
8.610
8.380
8.462
43,659
-0.04(-0.45%)
Aug 17, 2018
8.300
8.530
8.300
8.500
19,400
+0.23(+2.78%)
Aug 16, 2018
8.590
8.600
8.260
8.270
30,799
-0.15(-1.78%)
Aug 15, 2018
8.900
8.930
8.360
8.420
293,307
-0.59(-6.55%)
Aug 14, 2018
9.119
9.119
9.010
9.010
15,357
-0.01(-0.11%)
Aug 13, 2018
9.210
9.230
8.940
9.020
36,330
-0.25(-2.70%)
Aug 10, 2018
9.360
9.370
9.260
9.270
66,400
-0.12(-1.28%)
Aug 09, 2018
9.420
9.450
9.384
9.390
22,350
+0.11(+1.19%)
Aug 08, 2018
9.260
9.308
9.250
9.280
65,568
-0.04(-0.41%)
Aug 07, 2018
9.450
9.460
9.300
9.318
29,208
-0.13(-1.39%)
Aug 06, 2018
9.560
9.560
9.450
9.450
66,311
-0.12(-1.20%)
Aug 03, 2018
9.526
9.600
9.526
9.565
6,400
+0.11(+1.12%)
Aug 02, 2018
9.560
9.579
9.430
9.459
38,325
-0.11(-1.16%)
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
.