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 (%)
Aug 30, 2019
10.75
10.99
10.71
10.86
165,400
+0.11(+1.02%)
Aug 29, 2019
11.16
11.17
10.63
10.75
228,638
-0.29(-2.63%)
Aug 28, 2019
11.16
11.18
10.83
11.04
237,275
+0.06(+0.55%)
Aug 27, 2019
10.70
11.01
10.63
10.98
316,435
+0.48(+4.57%)
Aug 26, 2019
10.76
10.83
10.48
10.50
207,254
-0.03(-0.28%)
Aug 23, 2019
10.13
10.54
10.13
10.53
123,700
+0.47(+4.67%)
Aug 22, 2019
10.10
10.10
10.02
10.06
53,577
-0.07(-0.69%)
Aug 21, 2019
9.910
10.15
9.910
10.13
73,014
+0.11(+1.10%)
Aug 20, 2019
9.700
10.03
9.700
10.02
69,628
+0.30(+3.09%)
Aug 19, 2019
9.520
9.872
9.420
9.720
203,530
-0.10(-1.04%)
Aug 16, 2019
9.990
10.00
9.770
9.822
105,700
-0.16(-1.58%)
Aug 15, 2019
10.02
10.05
9.880
9.980
89,213
+0.09(+0.91%)
Aug 14, 2019
10.02
10.17
9.890
9.890
214,790
-0.18(-1.79%)
Aug 13, 2019
10.65
10.65
9.850
10.07
272,732
-0.33(-3.17%)
Aug 12, 2019
10.50
10.59
10.30
10.40
280,298
-0.02(-0.19%)
Aug 09, 2019
10.43
10.59
10.37
10.42
109,700
+0.01(+0.10%)
Aug 08, 2019
10.21
10.48
10.08
10.41
264,026
+0.14(+1.36%)
Aug 07, 2019
10.50
10.60
10.20
10.27
214,920
+0.06(+0.59%)
Aug 06, 2019
10.30
10.30
10.01
10.21
107,005
+0.10(+0.99%)
Aug 05, 2019
10.19
10.35
10.05
10.11
312,995
+0.22(+2.22%)
Aug 02, 2019
9.960
9.990
9.733
9.890
82,800
-0.14(-1.40%)
Aug 01, 2019
9.550
10.12
9.340
10.03
133,233
+0.36(+3.72%)
Jul 31, 2019
10.27
10.27
9.670
9.670
245,787
-0.55(-5.38%)
Jul 30, 2019
10.27
10.28
10.09
10.22
54,981
-0.04(-0.35%)
Jul 29, 2019
10.25
10.30
10.05
10.26
154,685
+0.09(+0.84%)
Jul 26, 2019
10.36
10.36
10.15
10.17
162,400
-0.04(-0.39%)
Jul 25, 2019
10.61
10.61
10.20
10.21
184,591
-0.31(-2.95%)
Jul 24, 2019
10.29
10.55
10.29
10.52
337,097
+0.22(+2.14%)
Jul 23, 2019
10.48
10.50
10.18
10.30
150,379
-0.08(-0.77%)
Jul 22, 2019
10.25
10.47
10.25
10.38
308,921
+0.17(+1.67%)
Jul 19, 2019
10.50
10.65
10.20
10.21
330,300
-0.25(-2.39%)
Jul 18, 2019
10.25
10.46
10.01
10.46
309,658
+0.32(+3.16%)
Jul 17, 2019
9.870
10.14
9.770
10.14
394,891
+0.49(+5.02%)
Jul 16, 2019
9.500
9.675
9.449
9.655
114,381
+0.20(+2.17%)
Jul 15, 2019
9.440
9.500
9.400
9.450
51,502
+0.08(+0.91%)
Jul 12, 2019
9.410
9.410
9.280
9.365
133,500
+0.12(+1.24%)
Jul 11, 2019
9.400
9.500
9.250
9.250
64,504
-0.09(-0.96%)
Jul 10, 2019
9.390
9.441
9.260
9.340
49,621
+0.17(+1.85%)
Jul 09, 2019
9.210
9.230
9.111
9.170
42,448
-0.03(-0.35%)
Jul 08, 2019
9.200
9.400
9.170
9.202
28,574
-0.02(-0.19%)
Jul 05, 2019
9.240
9.240
9.000
9.220
145,300
-0.10(-1.07%)
Jul 03, 2019
9.420
9.420
9.272
9.320
55,700
+0.05(+0.59%)
Jul 02, 2019
8.850
9.316
8.850
9.265
111,622
+0.32(+3.52%)
Jul 01, 2019
9.180
9.221
8.920
8.950
91,597
-0.33(-3.56%)
Jun 28, 2019
9.320
9.320
9.210
9.280
41,500
-0.00(-0.05%)
Jun 27, 2019
9.310
9.340
9.258
9.284
30,525
-0.06(-0.60%)
Jun 26, 2019
9.290
9.417
9.098
9.340
66,159
-0.07(-0.74%)
Jun 25, 2019
9.510
9.680
9.340
9.410
224,066
-0.08(-0.81%)
Jun 24, 2019
9.250
9.500
9.240
9.486
153,599
+0.25(+2.67%)
Jun 21, 2019
9.220
9.246
9.080
9.240
54,700
+0.12(+1.32%)
Jun 20, 2019
8.980
9.170
8.940
9.120
107,030
+0.46(+5.31%)
Jun 19, 2019
8.520
8.720
8.500
8.660
28,146
+0.04(+0.46%)
Jun 18, 2019
8.720
8.850
8.560
8.620
77,470
+0.08(+0.94%)
Jun 17, 2019
8.600
8.600
8.400
8.540
23,001
+0.04(+0.47%)
Jun 14, 2019
8.550
8.660
8.430
8.500
20,400
-0.04(-0.47%)
Jun 13, 2019
8.570
8.620
8.420
8.540
23,017
+0.07(+0.89%)
Jun 12, 2019
8.480
8.500
8.459
8.465
9,144
+0.13(+1.62%)
Jun 11, 2019
8.260
8.360
8.150
8.330
19,822
+0.06(+0.73%)
Jun 10, 2019
8.360
8.360
8.109
8.270
66,204
-0.16(-1.90%)
Jun 07, 2019
8.440
8.540
8.390
8.430
20,200
+0.04(+0.46%)
Jun 06, 2019
8.490
8.502
8.361
8.391
164,388
+0.00(+0.01%)
Jun 05, 2019
8.420
8.559
8.360
8.390
26,907
+0.11(+1.33%)
Jun 04, 2019
8.120
8.326
8.120
8.280
19,494
-0.03(-0.36%)
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
.