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
)
13.37
+0.17 (+1.31%)
Streaming Delayed Price
Updated: 1:07 PM EDT, Sep 20, 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 31, 2022
8.549
8.618
8.423
8.520
60,816
-0.07(-0.80%)
Aug 30, 2022
8.905
8.924
8.520
8.589
122,410
-0.27(-3.01%)
Aug 29, 2022
8.865
9.018
8.796
8.855
54,966
-0.11(-1.21%)
Aug 26, 2022
9.329
9.398
8.895
8.964
116,020
-0.43(-4.62%)
Aug 25, 2022
9.379
9.438
9.250
9.398
34,908
+0.06(+0.63%)
Aug 24, 2022
9.063
9.339
9.063
9.339
35,071
+0.18(+1.94%)
Aug 23, 2022
8.934
9.319
8.934
9.161
79,257
+0.22(+2.43%)
Aug 22, 2022
8.944
8.964
8.776
8.944
86,867
-0.08(-0.88%)
Aug 19, 2022
9.250
9.250
8.994
9.023
62,639
-0.28(-2.97%)
Aug 18, 2022
9.260
9.379
9.191
9.300
70,084
+0.02(+0.21%)
Aug 17, 2022
9.645
9.675
9.230
9.280
145,286
-0.51(-5.24%)
Aug 16, 2022
9.734
9.813
9.650
9.793
18,335
-0.02(-0.20%)
Aug 15, 2022
9.833
9.833
9.517
9.813
98,605
-0.19(-1.88%)
Aug 12, 2022
9.744
10.00
9.744
10.00
85,294
+0.28(+2.84%)
Aug 11, 2022
10.08
10.11
9.685
9.724
118,752
-0.49(-4.83%)
Aug 10, 2022
10.18
10.42
10.09
10.22
64,671
+0.11(+1.07%)
Aug 09, 2022
10.29
10.29
9.941
10.11
174,457
-0.08(-0.77%)
Aug 08, 2022
10.09
10.31
10.09
10.19
70,316
+0.22(+2.18%)
Aug 05, 2022
9.744
9.971
9.625
9.971
121,394
-0.11(-1.08%)
Aug 04, 2022
9.635
10.20
9.625
10.08
119,391
+0.48(+5.04%)
Aug 03, 2022
9.783
9.819
9.477
9.596
73,982
-0.21(-2.11%)
Aug 02, 2022
9.902
10.11
9.773
9.803
54,240
-0.14(-1.39%)
Aug 01, 2022
10.01
10.01
9.852
9.941
67,253
+0.00(+0.00%)
Jul 29, 2022
9.843
9.999
9.591
9.941
60,619
+0.16(+1.61%)
Jul 28, 2022
9.625
9.902
9.507
9.783
159,785
+0.42(+4.54%)
Jul 27, 2022
9.013
9.418
8.974
9.359
49,720
+0.34(+3.72%)
Jul 26, 2022
8.855
9.090
8.855
9.023
74,940
+0.12(+1.33%)
Jul 25, 2022
9.171
9.171
8.727
8.905
186,791
-0.19(-2.06%)
Jul 22, 2022
9.329
9.524
9.082
9.092
334,646
-0.07(-0.81%)
Jul 21, 2022
9.082
9.211
8.915
9.166
221,784
+0.14(+1.59%)
Jul 20, 2022
9.388
9.428
8.994
9.023
85,519
-0.25(-2.66%)
Jul 19, 2022
9.280
9.408
9.161
9.270
72,201
+0.10(+1.08%)
Jul 18, 2022
9.112
9.329
9.112
9.171
42,224
+0.16(+1.75%)
Jul 15, 2022
9.013
9.161
8.747
9.013
92,170
+0.03(+0.33%)
Jul 14, 2022
9.033
9.033
8.649
8.984
125,206
-0.33(-3.50%)
Jul 13, 2022
9.063
9.477
8.974
9.309
50,873
+0.27(+2.95%)
Jul 12, 2022
9.122
9.300
8.974
9.043
85,945
-0.15(-1.61%)
Jul 11, 2022
9.349
9.443
9.170
9.191
99,548
-0.14(-1.48%)
Jul 08, 2022
9.517
9.536
9.240
9.329
40,734
-0.11(-1.15%)
Jul 07, 2022
9.329
9.635
9.329
9.438
127,400
+0.20(+2.14%)
Jul 06, 2022
9.319
9.467
9.008
9.240
101,338
-0.12(-1.27%)
Jul 05, 2022
9.803
9.803
9.143
9.359
367,938
-0.59(-5.95%)
Jul 01, 2022
9.625
9.991
9.487
9.951
125,166
+0.21(+2.13%)
Jun 30, 2022
10.08
10.12
9.675
9.744
161,129
-0.37(-3.61%)
Jun 29, 2022
10.48
10.49
9.991
10.11
97,387
-0.21(-2.02%)
Jun 28, 2022
10.63
10.72
10.30
10.32
38,107
-0.33(-3.11%)
Jun 27, 2022
10.66
10.68
10.46
10.65
105,458
+0.11(+1.08%)
Jun 24, 2022
10.23
10.57
10.11
10.53
80,462
+0.30(+2.92%)
Jun 23, 2022
10.61
10.71
10.09
10.24
99,620
-0.39(-3.65%)
Jun 22, 2022
10.69
10.94
10.61
10.62
90,324
-0.20(-1.89%)
Jun 21, 2022
10.61
10.97
10.60
10.83
78,660
+0.19(+1.83%)
Jun 17, 2022
10.81
10.84
10.49
10.63
41,365
-0.20(-1.82%)
Jun 16, 2022
10.60
10.92
10.35
10.83
124,288
+0.18(+1.67%)
Jun 15, 2022
10.74
10.86
10.37
10.65
112,730
+0.26(+2.47%)
Jun 14, 2022
10.82
10.86
10.27
10.40
118,106
-0.29(-2.68%)
Jun 13, 2022
11.10
11.20
10.68
10.68
318,464
-0.96(-8.23%)
Jun 10, 2022
11.00
11.65
10.75
11.64
109,313
+0.59(+5.36%)
Jun 09, 2022
11.36
11.43
11.03
11.05
72,779
-0.47(-4.06%)
Jun 08, 2022
11.46
11.61
11.39
11.51
38,702
-0.05(-0.42%)
Jun 07, 2022
11.45
11.65
11.41
11.56
61,305
+0.00(+0.00%)
Jun 06, 2022
11.88
11.97
11.48
11.56
62,704
-0.17(-1.42%)
Jun 03, 2022
11.76
11.97
11.68
11.73
54,890
-0.27(-2.21%)
Jun 02, 2022
11.29
12.04
11.29
12.00
111,589
+0.81(+7.20%)
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
.