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
)
13.19
+0.74 (+5.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 28, 2023
11.40
11.45
11.30
11.32
32,726
-0.03(-0.26%)
Apr 27, 2023
11.08
11.35
10.77
11.35
27,329
+0.12(+1.07%)
Apr 26, 2023
11.50
11.50
11.17
11.23
36,174
-0.09(-0.80%)
Apr 25, 2023
11.19
11.32
11.09
11.32
41,178
-0.01(-0.09%)
Apr 24, 2023
11.23
11.37
11.16
11.33
84,425
+0.05(+0.44%)
Apr 21, 2023
11.31
11.40
11.13
11.28
58,325
-0.13(-1.14%)
Apr 20, 2023
11.37
11.60
11.37
11.41
36,016
-0.05(-0.44%)
Apr 19, 2023
11.51
11.60
11.31
11.46
92,712
-0.24(-2.05%)
Apr 18, 2023
11.78
11.91
11.60
11.70
80,557
+0.02(+0.17%)
Apr 17, 2023
12.05
12.05
11.58
11.68
378,848
-0.34(-2.83%)
Apr 14, 2023
12.40
12.40
11.85
12.02
119,978
-0.38(-3.06%)
Apr 13, 2023
12.33
12.53
12.28
12.40
128,362
+0.32(+2.65%)
Apr 12, 2023
12.06
12.23
11.90
12.08
91,414
+0.11(+0.92%)
Apr 11, 2023
11.83
12.10
11.80
11.97
129,950
+0.17(+1.44%)
Apr 10, 2023
11.92
11.92
11.67
11.80
59,509
-0.11(-0.92%)
Apr 06, 2023
11.85
11.93
11.63
11.91
84,218
+0.07(+0.59%)
Apr 05, 2023
12.02
12.07
11.75
11.84
83,108
-0.13(-1.09%)
Apr 04, 2023
11.73
12.02
11.56
11.97
140,278
+0.37(+3.15%)
Apr 03, 2023
11.49
11.75
11.44
11.61
62,622
+0.14(+1.27%)
Mar 31, 2023
11.55
11.69
11.44
11.46
102,540
-0.10(-0.87%)
Mar 30, 2023
11.30
11.56
11.30
11.56
78,119
+0.27(+2.39%)
Mar 29, 2023
11.44
11.44
11.24
11.29
59,632
-0.08(-0.70%)
Mar 28, 2023
11.03
11.39
10.98
11.37
109,875
+0.33(+2.99%)
Mar 27, 2023
10.81
11.04
10.69
11.04
46,621
+0.08(+0.73%)
Mar 24, 2023
10.91
11.09
10.88
10.96
388,175
+0.02(+0.18%)
Mar 23, 2023
10.88
11.06
10.73
10.94
88,892
+0.22(+2.05%)
Mar 22, 2023
10.50
10.85
10.42
10.72
91,143
+0.30(+2.88%)
Mar 21, 2023
10.71
10.76
10.28
10.42
96,946
-0.51(-4.67%)
Mar 20, 2023
10.90
10.97
10.75
10.93
57,951
+0.23(+2.15%)
Mar 17, 2023
10.27
10.85
10.26
10.70
171,263
+0.57(+5.63%)
Mar 16, 2023
10.43
10.43
9.990
10.13
111,202
-0.17(-1.65%)
Mar 15, 2023
10.59
10.59
10.16
10.30
51,039
-0.09(-0.87%)
Mar 14, 2023
10.31
10.39
10.17
10.39
75,441
+0.19(+1.86%)
Mar 13, 2023
10.06
10.30
10.00
10.20
203,923
+0.65(+6.81%)
Mar 10, 2023
9.520
9.880
9.520
9.550
139,929
+0.08(+0.84%)
Mar 09, 2023
9.420
9.660
9.420
9.470
188,019
+0.03(+0.32%)
Mar 08, 2023
9.550
9.670
9.361
9.440
69,140
-0.11(-1.15%)
Mar 07, 2023
9.860
9.900
9.460
9.550
79,540
-0.45(-4.50%)
Mar 06, 2023
10.08
10.27
9.940
10.00
83,782
-0.15(-1.48%)
Mar 03, 2023
10.03
10.17
9.952
10.15
80,821
+0.30(+3.05%)
Mar 02, 2023
9.910
9.910
9.810
9.850
33,499
-0.07(-0.71%)
Mar 01, 2023
9.670
9.980
9.670
9.920
106,069
+0.30(+3.12%)
Feb 28, 2023
9.460
9.720
9.450
9.620
53,692
+0.07(+0.73%)
Feb 27, 2023
9.440
9.636
9.440
9.550
58,306
+0.09(+0.95%)
Feb 24, 2023
9.610
9.610
9.410
9.460
542,795
-0.25(-2.57%)
Feb 23, 2023
9.800
9.845
9.630
9.710
95,543
-0.09(-0.92%)
Feb 22, 2023
9.800
9.850
9.730
9.800
46,421
-0.11(-1.11%)
Feb 21, 2023
9.990
10.10
9.840
9.910
110,096
-0.20(-1.98%)
Feb 17, 2023
10.05
10.12
9.820
10.11
77,220
+0.01(+0.10%)
Feb 16, 2023
9.910
10.16
9.860
10.10
33,493
+0.06(+0.60%)
Feb 15, 2023
10.16
10.16
9.940
10.04
262,582
-0.33(-3.18%)
Feb 14, 2023
10.23
10.41
10.18
10.37
51,537
+0.06(+0.58%)
Feb 13, 2023
10.33
10.47
10.25
10.31
81,520
-0.08(-0.77%)
Feb 10, 2023
10.38
10.54
10.30
10.39
33,903
-0.03(-0.29%)
Feb 09, 2023
10.67
10.83
10.39
10.42
92,219
-0.21(-1.98%)
Feb 08, 2023
10.76
10.76
10.63
10.63
69,011
-0.10(-0.93%)
Feb 07, 2023
10.66
10.79
10.62
10.73
73,771
+0.02(+0.14%)
Feb 06, 2023
10.70
10.83
10.65
10.71
322,169
-0.14(-1.34%)
Feb 03, 2023
11.15
11.15
10.79
10.86
142,124
-0.56(-4.90%)
Feb 02, 2023
11.60
11.80
11.29
11.42
86,415
-0.18(-1.55%)
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
.