ISHARES MSCI GLOBAL SILVER MIN $13.16


24/5/2013 11:24 AM  |  NYSEARCA : SLVP  |  Industries :
Type:

SLVP historical data

Date Open High Low Close Volume
5/23/2013 13.20 13.28 13.14 13.16 21
5/22/2013 13.79 13.79 13.30 13.30 74
5/21/2013 13.16 13.16 13.00 13.05 47
5/20/2013 12.81 13.11 12.60 13.11 224
5/17/2013 13.00 13.00 12.62 12.67 79
5/16/2013 13.18 13.24 12.82 13.10 49
5/15/2013 13.26 13.51 13.18 13.18 166
5/14/2013 13.97 13.97 13.59 13.59 34
5/13/2013 14.24 14.24 13.78 13.81 46
5/10/2013 13.82 14.12 13.73 14.12 90
5/9/2013 14.53 14.58 13.98 14.03 164
5/8/2013 14.10 14.40 14.10 14.40 59
5/7/2013 14.16 14.24 13.99 14.05 53
5/6/2013 14.75 14.75 14.22 14.31 44
5/3/2013 14.64 14.77 14.38 14.50 62
5/2/2013 14.45 14.50 14.24 14.41 72
5/1/2013 14.15 14.45 14.15 14.40 45
4/30/2013 14.70 14.77 14.25 14.35 57
4/29/2013 14.95 14.95 14.50 14.53 74
4/26/2013 14.81 14.81 14.29 14.40 71
4/25/2013 14.50 14.97 14.50 14.80 148
4/24/2013 13.91 14.33 13.88 14.25 87
4/23/2013 13.90 13.90 13.38 13.57 113
4/22/2013 14.09 14.09 13.70 13.75 59
4/19/2013 13.99 13.99 13.43 13.65 69
4/18/2013 13.20 13.60 13.20 13.60 194
4/17/2013 14.07 14.07 13.23 13.23 59
4/16/2013 14.70 14.70 14.07 14.07 68
4/15/2013 15.92 15.92 14.11 14.29 158
4/12/2013 17.69 17.69 15.86 15.96 130
4/11/2013 17.00 17.06 16.92 16.92 10
4/10/2013 17.30 17.30 16.97 17.04 14
4/9/2013 17.15 17.30 17.15 17.30 29
4/8/2013 16.89 16.89 16.58 16.79 17
4/5/2013 17.22 17.22 16.87 16.92 155
4/4/2013 16.50 16.98 16.50 16.98 18
4/3/2013 17.84 17.84 16.40 16.48 76
4/2/2013 17.65 17.65 17.17 17.17 13
4/1/2013 18.61 18.61 17.76 17.80 43
3/28/2013 17.99 18.05 17.96 18.05 76
3/27/2013 18.00 18.00 17.97 17.97 16
3/26/2013 18.01 18.03 17.97 18.03 52
3/25/2013 18.25 18.25 18.03 18.03 50
3/22/2013 18.40 18.40 18.12 18.12 46
3/21/2013 18.01 18.28 18.01 18.28 26
3/20/2013 18.68 18.68 17.91 17.91 37
3/19/2013 17.95 17.96 17.95 17.96 44
3/18/2013 18.00 18.00 17.94 17.94 7
3/15/2013 17.85 17.91 17.77 17.87 26
3/14/2013 18.11 18.11 17.84 17.87 39
3/13/2013 19.25 19.25 18.00 18.03 56
3/12/2013 17.95 18.30 17.95 18.28 33
3/11/2013 17.85 17.85 17.85 17.85 0
3/8/2013 18.18 18.18 17.85 17.85 19
3/7/2013 18.36 18.36 17.94 17.94 12
3/6/2013 17.20 17.80 17.20 17.80 13
3/5/2013 17.50 17.50 17.35 17.35 56
3/4/2013 18.30 18.30 17.34 17.34 72
3/1/2013 18.10 18.10 17.90 17.90 55
2/28/2013 18.57 18.57 18.25 18.25 5
2/27/2013 18.57 18.57 18.57 18.57 4
2/26/2013 18.49 18.70 18.49 18.50 33
2/25/2013 18.48 18.52 18.46 18.46 13
2/22/2013 18.26 18.35 18.26 18.35 6
2/21/2013 17.89 18.53 17.89 18.53 10
2/20/2013 18.60 18.60 18.24 18.24 148
2/19/2013 19.20 19.21 19.10 19.21 5
2/15/2013 19.41 19.47 19.41 19.46 11
2/14/2013 20.22 20.22 20.08 20.08 35
2/13/2013 20.20 20.20 20.18 20.18 15
2/12/2013 20.30 20.42 20.18 20.18 4
2/11/2013 20.50 20.50 20.33 20.33 14
2/8/2013 20.80 20.80 20.80 20.80 3
2/7/2013 20.76 20.79 20.70 20.70 16
2/6/2013 20.61 20.61 20.61 20.61 0
2/5/2013 20.72 20.72 20.60 20.61 10
2/4/2013 20.77 20.77 20.77 20.77 3
2/1/2013 20.62 20.71 20.57 20.57 15
1/31/2013 20.32 20.32 20.16 20.16 5
1/30/2013 20.74 20.74 20.48 20.48 11
1/29/2013 21.16 21.16 20.39 20.39 4
1/28/2013 20.04 20.04 20.04 20.04 5
1/25/2013 20.26 20.26 20.26 20.26 4
1/24/2013 21.80 21.80 20.71 20.82 39
1/23/2013 21.56 21.56 21.55 21.55 23
1/22/2013 21.90 21.90 21.64 21.64 19
1/18/2013 22.22 22.22 21.87 21.88 26
1/17/2013 21.88 21.88 21.88 21.88 0
1/16/2013 21.88 21.88 21.88 21.88 2
1/15/2013 22.15 22.15 21.84 22.00 10
1/14/2013 22.73 22.73 21.68 21.86 53
1/11/2013 21.99 21.99 21.99 21.99 0
1/10/2013 21.57 22.02 21.57 21.99 11
1/9/2013 21.26 21.26 21.26 21.26 4
1/8/2013 21.49 21.49 21.49 21.49 0
1/7/2013 21.44 21.49 21.44 21.49 6
1/4/2013 21.49 21.58 21.46 21.46 54
1/3/2013 22.49 22.49 21.71 21.71 36
1/2/2013 22.94 22.94 22.18 22.32 33
12/31/2012 21.28 21.69 21.28 21.69 32
Marketplace
Trading Center