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
)
11.54
-0.06 (-0.52%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Dec 31, 2019
11.41
11.45
11.20
11.23
157,700
-0.02(-0.18%)
Dec 30, 2019
10.99
11.28
10.99
11.25
104,260
+0.23(+2.09%)
Dec 27, 2019
11.17
11.20
11.01
11.02
84,100
-0.13(-1.17%)
Dec 26, 2019
11.04
11.23
10.97
11.15
279,897
+0.19(+1.73%)
Dec 24, 2019
10.75
10.98
10.65
10.96
92,600
+0.38(+3.59%)
Dec 23, 2019
10.22
10.60
10.20
10.58
93,543
+0.38(+3.73%)
Dec 20, 2019
10.41
10.46
10.16
10.20
196,700
-0.11(-1.07%)
Dec 19, 2019
10.27
10.34
10.25
10.31
49,858
-0.03(-0.29%)
Dec 18, 2019
10.33
10.35
10.20
10.34
139,123
+0.01(+0.10%)
Dec 17, 2019
10.32
10.35
10.26
10.33
58,916
-0.02(-0.19%)
Dec 16, 2019
10.62
10.62
10.34
10.35
53,773
-0.28(-2.63%)
Dec 13, 2019
10.39
10.65
10.39
10.63
84,700
+0.16(+1.53%)
Dec 12, 2019
10.55
10.63
10.43
10.47
34,478
+0.02(+0.23%)
Dec 11, 2019
10.40
10.52
10.35
10.45
59,581
+0.15(+1.42%)
Dec 10, 2019
10.20
10.35
10.20
10.30
69,572
+0.10(+0.98%)
Dec 09, 2019
10.27
10.31
10.16
10.20
55,521
-0.06(-0.58%)
Dec 06, 2019
10.44
10.44
10.25
10.26
95,900
-0.32(-3.02%)
Dec 05, 2019
10.44
10.67
10.44
10.58
213,872
+0.10(+0.91%)
Dec 04, 2019
10.40
10.51
10.39
10.48
58,221
-0.01(-0.10%)
Dec 03, 2019
10.31
10.53
10.31
10.49
61,164
+0.29(+2.84%)
Dec 02, 2019
10.15
10.29
10.12
10.21
46,938
+0.05(+0.49%)
Nov 29, 2019
9.960
10.20
9.960
10.15
45,000
+0.23(+2.27%)
Nov 27, 2019
10.00
10.00
9.833
9.930
25,200
-0.13(-1.30%)
Nov 26, 2019
9.790
10.07
9.790
10.06
60,953
+0.25(+2.55%)
Nov 25, 2019
9.900
9.946
9.801
9.810
44,782
-0.14(-1.37%)
Nov 22, 2019
10.05
10.05
9.890
9.946
197,700
-0.03(-0.34%)
Nov 21, 2019
10.22
10.23
9.980
9.980
43,552
-0.23(-2.25%)
Nov 20, 2019
10.21
10.22
10.11
10.21
30,401
+0.07(+0.69%)
Nov 19, 2019
10.25
10.29
10.11
10.14
157,991
-0.04(-0.44%)
Nov 18, 2019
10.00
10.22
10.00
10.19
40,982
+0.18(+1.75%)
Nov 15, 2019
10.05
10.11
10.01
10.01
98,000
-0.04(-0.40%)
Nov 14, 2019
10.09
10.09
9.990
10.05
29,922
+0.01(+0.10%)
Nov 13, 2019
10.01
10.10
10.00
10.04
14,987
+0.10(+1.01%)
Nov 12, 2019
9.920
9.970
9.750
9.940
31,372
+0.03(+0.30%)
Nov 11, 2019
9.940
9.950
9.800
9.910
38,674
+0.03(+0.30%)
Nov 08, 2019
9.750
10.03
9.750
9.880
50,300
+0.04(+0.41%)
Nov 07, 2019
10.11
10.11
9.760
9.840
149,374
-0.28(-2.72%)
Nov 06, 2019
10.07
10.17
9.950
10.12
74,316
+0.06(+0.55%)
Nov 05, 2019
10.06
10.14
9.890
10.06
82,630
-0.13(-1.28%)
Nov 04, 2019
10.37
10.37
10.19
10.19
42,760
-0.17(-1.64%)
Nov 01, 2019
10.26
10.36
10.17
10.36
83,800
+0.14(+1.37%)
Oct 31, 2019
10.10
10.30
10.08
10.22
101,427
+0.24(+2.45%)
Oct 30, 2019
9.940
10.00
9.765
9.976
84,117
+0.15(+1.48%)
Oct 29, 2019
9.750
9.942
9.706
9.830
49,036
+0.04(+0.41%)
Oct 28, 2019
9.930
9.930
9.720
9.790
35,642
-0.16(-1.56%)
Oct 25, 2019
9.900
10.16
9.840
9.945
81,200
+0.17(+1.69%)
Oct 24, 2019
9.580
9.800
9.580
9.780
34,119
+0.21(+2.25%)
Oct 23, 2019
9.470
9.636
9.470
9.565
35,898
+0.06(+0.68%)
Oct 22, 2019
9.480
9.585
9.449
9.500
114,422
-0.04(-0.42%)
Oct 21, 2019
9.735
9.766
9.490
9.540
38,264
-0.12(-1.25%)
Oct 18, 2019
9.750
9.750
9.582
9.661
23,600
+0.02(+0.22%)
Oct 17, 2019
9.370
9.700
9.370
9.640
64,734
+0.29(+3.10%)
Oct 16, 2019
9.220
9.379
9.205
9.350
166,930
+0.13(+1.41%)
Oct 15, 2019
9.610
9.610
9.200
9.220
175,197
-0.30(-3.15%)
Oct 14, 2019
9.500
9.646
9.500
9.520
22,765
+0.02(+0.21%)
Oct 11, 2019
9.690
9.743
9.380
9.500
191,600
-0.31(-3.16%)
Oct 10, 2019
9.900
9.900
9.680
9.810
79,927
-0.01(-0.10%)
Oct 09, 2019
10.11
10.11
9.770
9.820
56,873
-0.20(-2.00%)
Oct 08, 2019
10.03
10.03
9.833
10.02
51,231
+0.22(+2.24%)
Oct 07, 2019
9.740
9.914
9.740
9.800
29,435
-0.06(-0.61%)
Oct 04, 2019
9.700
9.900
9.640
9.860
47,200
+0.13(+1.34%)
Oct 03, 2019
9.610
10.01
9.610
9.730
79,169
+0.01(+0.10%)
Oct 02, 2019
9.920
9.920
9.690
9.720
119,796
+0.06(+0.62%)
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
.