Ishares Global Silver Miners Fund (NY: SLVP )

13.41 +0.21 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.10 12.10 11.55 11.61 22,899 -0.31(-2.57%)
May 30, 2013 11.43 11.97 11.43 11.91 18,082 +0.50(+4.39%)
May 29, 2013 11.38 11.41 11.25 11.41 4,429 +0.31(+2.75%)
May 28, 2013 11.04 11.26 11.04 11.10 3,560 +0.06(+0.54%)
May 24, 2013 11.27 11.43 11.04 11.04 13,087 -0.14(-1.22%)
May 23, 2013 11.21 11.28 11.16 11.18 2,471 -0.12(-1.05%)
May 22, 2013 11.72 11.72 11.30 11.30 8,625 +0.21(+1.92%)
May 21, 2013 11.18 11.18 11.04 11.09 5,514 -0.05(-0.46%)
May 20, 2013 10.88 11.14 10.71 11.14 26,367 +0.38(+3.51%)
May 17, 2013 11.04 11.04 10.72 10.76 9,213 -0.37(-3.32%)
May 16, 2013 11.20 11.25 10.89 11.13 5,761 -0.07(-0.61%)
May 15, 2013 11.27 11.48 11.20 11.20 19,505 -0.54(-4.56%)
May 13, 2013 12.10 12.10 11.71 11.73 5,389 -0.26(-2.20%)
May 10, 2013 11.74 12.00 11.67 12.00 10,533 +0.08(+0.64%)
May 09, 2013 12.34 12.39 11.88 11.92 19,252 -0.31(-2.57%)
May 08, 2013 11.98 12.23 11.98 12.23 6,879 +0.30(+2.49%)
May 07, 2013 12.03 12.10 11.88 11.94 6,228 -0.22(-1.82%)
May 06, 2013 12.53 12.53 12.08 12.16 5,125 -0.16(-1.31%)
May 03, 2013 12.44 12.32 12.22 12.32 7,183 +0.08(+0.62%)
May 02, 2013 12.28 12.32 12.10 12.24 8,442 +0.01(+0.07%)
May 01, 2013 12.02 12.28 12.02 12.23 5,222 +0.04(+0.35%)
Apr 30, 2013 12.49 12.55 12.11 12.19 6,617 -0.15(-1.24%)
Apr 29, 2013 12.70 12.70 12.32 12.34 8,642 +0.11(+0.90%)
Apr 26, 2013 12.58 12.58 12.20 12.23 8,349 -0.34(-2.73%)
Apr 25, 2013 12.32 12.72 12.32 12.58 17,407 +0.47(+3.89%)
Apr 24, 2013 11.82 12.17 11.79 12.11 10,210 +0.58(+5.01%)
Apr 23, 2013 11.81 11.81 11.37 11.53 13,262 -0.15(-1.30%)
Apr 22, 2013 11.97 11.97 11.64 11.68 6,886 +0.08(+0.72%)
Apr 19, 2013 11.89 11.89 11.41 11.60 8,063 +0.04(+0.37%)
Apr 18, 2013 11.21 11.55 11.21 11.55 22,810 +0.32(+2.81%)
Apr 17, 2013 11.95 11.95 11.24 11.24 6,932 -0.71(-5.98%)
Apr 16, 2013 12.49 12.49 11.95 11.95 7,954 -0.19(-1.55%)
Apr 15, 2013 13.53 13.53 11.99 12.14 18,488 -1.42(-10.45%)
Apr 12, 2013 15.03 15.03 13.47 13.56 15,196 -0.82(-5.67%)
Apr 11, 2013 14.44 14.49 14.38 14.38 1,071 -0.10(-0.70%)
Apr 10, 2013 14.70 14.70 14.42 14.48 1,571 -0.22(-1.50%)
Apr 09, 2013 14.57 14.70 14.57 14.70 3,413 +0.43(+3.04%)
Apr 08, 2013 14.35 14.35 14.09 14.27 1,984 -0.11(-0.79%)
Apr 05, 2013 14.63 14.63 14.33 14.38 18,217 -0.05(-0.33%)
Apr 04, 2013 14.02 14.43 14.02 14.43 2,035 +0.42(+3.03%)
Apr 03, 2013 15.16 15.16 13.93 14.00 8,839 -0.59(-4.02%)
Apr 02, 2013 15.00 15.00 14.59 14.59 1,453 -0.54(-3.54%)
Apr 01, 2013 15.81 15.81 15.09 15.12 5,031 -0.21(-1.39%)
Mar 28, 2013 15.28 15.34 15.26 15.34 8,892 +0.07(+0.44%)
Mar 27, 2013 15.29 15.29 15.27 15.27 1,877 -0.05(-0.33%)
Mar 26, 2013 15.30 15.32 15.27 15.32 6,063 +0.00(+0.00%)
Mar 25, 2013 15.51 15.51 15.32 15.32 5,850 -0.08(-0.50%)
Mar 22, 2013 15.63 15.63 15.39 15.39 5,321 -0.14(-0.88%)
Mar 21, 2013 15.30 15.53 15.30 15.53 3,061 +0.31(+2.07%)
Mar 20, 2013 15.87 15.87 15.22 15.22 4,317 -0.04(-0.28%)
Mar 19, 2013 15.25 15.26 15.25 15.26 5,103 +0.02(+0.11%)
Mar 18, 2013 15.29 15.29 15.24 15.24 823 +0.06(+0.39%)
Mar 15, 2013 15.17 15.22 15.10 15.18 3,009 +0.00(+0.00%)
Mar 14, 2013 15.39 15.39 15.16 15.18 4,490 -0.14(-0.89%)
Mar 13, 2013 16.36 16.36 15.29 15.32 6,591 -0.21(-1.37%)
Mar 12, 2013 15.25 15.55 15.25 15.53 3,825 +0.37(+2.43%)
Mar 08, 2013 15.45 15.16 15.16 15.16 2,236 -0.08(-0.52%)
Mar 07, 2013 15.60 15.60 15.24 15.24 1,412 +0.12(+0.79%)
Mar 06, 2013 14.61 15.12 14.61 15.12 1,418 +0.38(+2.59%)
Mar 05, 2013 14.87 14.87 14.74 14.74 6,591 +0.01(+0.06%)
Mar 04, 2013 15.55 15.55 14.73 14.73 8,368 -0.48(-3.13%)
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.