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
)
11.31
-0.09 (-0.79%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2020
7.800
7.960
7.585
7.630
34,554
-0.18(-2.30%)
Mar 30, 2020
7.620
8.169
7.530
7.810
53,082
-0.10(-1.26%)
Mar 27, 2020
8.260
8.405
7.880
7.910
54,700
-0.72(-8.34%)
Mar 26, 2020
9.060
9.180
8.327
8.630
88,085
+0.04(+0.47%)
Mar 25, 2020
8.240
8.781
8.100
8.590
125,954
+0.35(+4.25%)
Mar 24, 2020
7.900
8.310
7.790
8.240
146,299
+1.02(+14.05%)
Mar 23, 2020
6.670
7.490
6.670
7.225
176,295
+0.38(+5.47%)
Mar 20, 2020
7.680
7.790
6.820
6.850
113,700
-0.15(-2.14%)
Mar 19, 2020
7.690
7.870
6.280
7.000
188,226
+0.01(+0.14%)
Mar 18, 2020
7.500
8.120
6.885
6.990
117,640
-1.05(-13.06%)
Mar 17, 2020
7.350
8.236
6.999
8.040
304,580
+1.06(+15.19%)
Mar 16, 2020
5.740
7.380
5.615
6.980
247,804
+0.98(+16.33%)
Mar 13, 2020
8.280
8.280
6.000
6.000
393,400
-1.56(-20.63%)
Mar 12, 2020
7.300
8.330
6.840
7.560
213,127
-1.01(-11.79%)
Mar 11, 2020
9.340
9.340
8.450
8.570
76,702
-0.77(-8.24%)
Mar 10, 2020
9.160
9.410
8.900
9.340
906,636
+0.18(+1.97%)
Mar 09, 2020
9.250
9.660
9.160
9.160
165,390
-0.83(-8.31%)
Mar 06, 2020
10.20
10.20
9.610
9.990
203,300
-0.16(-1.58%)
Mar 05, 2020
10.01
10.20
9.930
10.15
217,738
+0.12(+1.20%)
Mar 04, 2020
10.19
10.24
9.836
10.03
93,432
+0.03(+0.30%)
Mar 03, 2020
9.640
10.34
9.640
10.00
131,909
+0.36(+3.73%)
Mar 02, 2020
9.350
9.650
9.350
9.640
84,769
+0.40(+4.33%)
Feb 28, 2020
9.460
9.650
8.890
9.240
310,100
-0.93(-9.14%)
Feb 27, 2020
10.92
11.00
10.16
10.17
121,336
-0.73(-6.70%)
Feb 26, 2020
11.10
11.10
10.85
10.90
78,627
-0.06(-0.55%)
Feb 25, 2020
11.22
11.40
10.96
10.96
441,409
-0.32(-2.84%)
Feb 24, 2020
11.72
11.73
11.12
11.28
207,650
+0.01(+0.11%)
Feb 21, 2020
11.01
11.27
11.01
11.27
242,700
+0.41(+3.75%)
Feb 20, 2020
10.93
10.95
10.80
10.86
114,811
+0.00(+0.00%)
Feb 19, 2020
10.80
10.87
10.69
10.86
130,550
+0.20(+1.87%)
Feb 18, 2020
10.24
10.66
10.24
10.66
378,192
+0.45(+4.41%)
Feb 14, 2020
10.15
10.31
10.15
10.21
34,200
+0.04(+0.39%)
Feb 13, 2020
10.16
10.24
10.15
10.17
22,567
+0.04(+0.39%)
Feb 12, 2020
10.19
10.22
10.13
10.13
56,588
-0.09(-0.85%)
Feb 11, 2020
10.09
10.29
10.09
10.22
61,656
+0.03(+0.26%)
Feb 10, 2020
10.19
10.26
10.14
10.19
58,889
+0.06(+0.59%)
Feb 07, 2020
10.42
10.42
10.13
10.13
47,600
-0.26(-2.50%)
Feb 06, 2020
10.22
10.39
10.21
10.39
104,815
+0.17(+1.66%)
Feb 05, 2020
10.26
10.28
10.14
10.22
37,811
+0.06(+0.59%)
Feb 04, 2020
10.35
10.35
10.06
10.16
65,998
-0.19(-1.83%)
Feb 03, 2020
10.53
10.53
10.32
10.35
80,846
-0.21(-1.99%)
Jan 31, 2020
10.50
10.62
10.42
10.56
61,300
+0.06(+0.55%)
Jan 30, 2020
10.52
10.52
10.42
10.50
47,009
+0.02(+0.21%)
Jan 29, 2020
10.29
10.51
10.26
10.48
37,088
+0.19(+1.85%)
Jan 28, 2020
10.50
10.56
10.26
10.29
79,086
-0.29(-2.74%)
Jan 27, 2020
10.96
10.96
10.55
10.58
82,863
-0.14(-1.29%)
Jan 24, 2020
10.66
10.73
10.54
10.72
37,000
+0.13(+1.21%)
Jan 23, 2020
10.64
10.71
10.58
10.59
55,284
-0.02(-0.19%)
Jan 22, 2020
10.60
10.69
10.55
10.61
49,616
+0.04(+0.38%)
Jan 21, 2020
10.42
10.60
10.32
10.57
67,643
+0.15(+1.44%)
Jan 17, 2020
10.62
10.63
10.38
10.42
126,000
-0.20(-1.88%)
Jan 16, 2020
10.67
10.70
10.55
10.62
24,440
-0.09(-0.84%)
Jan 15, 2020
10.65
10.71
10.49
10.71
74,134
+0.21(+2.00%)
Jan 14, 2020
10.33
10.54
10.31
10.50
92,391
+0.10(+0.96%)
Jan 13, 2020
10.58
10.58
10.37
10.40
67,457
-0.18(-1.70%)
Jan 10, 2020
10.61
10.64
10.47
10.58
67,900
+0.09(+0.86%)
Jan 09, 2020
10.47
10.60
10.44
10.49
88,238
-0.13(-1.22%)
Jan 08, 2020
11.11
11.11
10.61
10.62
95,109
-0.50(-4.50%)
Jan 07, 2020
11.11
11.18
10.96
11.12
109,633
+0.10(+0.91%)
Jan 06, 2020
11.26
11.30
10.95
11.02
74,406
-0.04(-0.36%)
Jan 03, 2020
11.30
11.38
11.04
11.06
88,800
-0.09(-0.81%)
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
.