iShares MSCI Global Silver Miners $11.62

down -0.13


17/4/2014 06:40 PM  |  NYSEARCA : SLVP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
4/17/201411.6111.7011.6011.629,022
4/16/201411.8711.8811.6311.753,622
4/15/201411.8511.8511.7011.8214,478
4/14/201412.2612.2612.0212.132,842
4/11/201412.1012.1211.9011.9013,415
4/10/201412.4512.4512.0712.117,885
4/9/201412.0612.3712.0512.372,705
4/8/201412.1412.2512.0312.253,484
4/7/201411.9712.1811.9712.138,727
4/4/201412.2012.2412.0012.0010,451
4/3/201412.1312.1311.8011.801,525
4/2/201412.1212.1212.0912.101,295
4/1/201412.0912.0911.9811.981,337
3/31/201412.1112.1111.8011.816,729
3/28/201411.9512.1011.9412.106,161
3/27/201411.5411.7111.5411.712,902
3/26/201412.0412.0411.6111.6225,482
3/25/201412.1912.2912.0512.244,051
3/24/201412.3812.8211.9812.1540,446
3/21/201412.7112.9612.4412.4412,424
3/20/201412.8313.0812.6012.688,367
3/19/201413.2413.2412.7112.925,443
3/18/201412.8713.2812.7013.0229,691
3/17/201413.6913.7513.3013.3013,327
3/14/201413.5613.9313.5213.7513,582
3/13/201413.2013.5613.2013.456,257
3/12/201412.9113.1812.9113.1113,756
3/11/201413.0713.1012.7512.7722,916
3/10/201413.0113.0613.0113.065,603
3/7/201413.2513.3413.0513.1817,691
3/6/201413.3513.5613.3513.5614,575
3/5/201413.0613.3013.0413.2012,634
3/4/201413.2813.4013.1713.1728,402
3/3/201413.6013.6013.2013.4435,353
2/28/201413.3613.3813.0413.258,991
2/27/201413.0513.2513.0513.108,223
2/26/201413.0513.5212.9613.1021,026
2/25/201413.7413.7413.3313.5227,057
2/24/201413.6714.0213.6713.7923,136
2/21/201413.7613.7913.5013.6511,589
2/20/201413.5913.7413.2613.6424,119
2/19/201413.7713.7813.2113.2246,575
2/18/201413.6913.8413.5013.7163,297
2/14/201413.0513.5613.0513.4125,579
2/13/201412.7413.0512.7113.0515,436
2/12/201412.9612.9612.4312.5035,600
2/11/201412.4012.8412.4012.7530,469
2/10/201411.9512.3011.9512.2920,274
2/7/201411.6911.7511.5611.754,620
2/6/201411.4211.6411.3711.508,703
2/5/201411.6311.7011.4011.424,037
2/4/201411.2811.5111.2811.464,512
2/3/201411.8911.8911.1311.1812,056
1/31/201411.4011.5311.2711.534,764
1/30/201411.4311.6011.2411.4010,755
1/29/201411.7211.8011.6511.7431,308
1/28/201411.3511.6011.0111.507,355
1/27/201411.6011.6011.3011.3010,443
1/24/201412.0312.1111.5511.647,678
1/23/201412.0012.2211.9712.0116,144
1/22/201411.9911.9911.7211.7210,230
1/21/201411.6011.9911.6011.9922,423
1/17/201411.4311.7011.4311.6517,023
1/16/201411.3011.3111.2511.313,366
1/15/201411.0611.3511.0011.203,712
1/14/201411.1911.4411.0611.2014,281
1/13/201410.9211.1710.9011.167,919
1/10/201410.9810.9810.8010.92726
1/9/201410.9010.9010.5510.558,558
1/8/201410.7510.9310.7310.824,046
1/7/201410.7010.9110.7010.855,988
1/6/201410.9511.1010.9010.9010,109
1/3/201411.0011.1110.8911.0311,232
1/2/201410.8910.9410.5710.9115,986
12/31/201310.5010.7110.3810.5136,161
12/30/201310.4810.6210.2510.3320,839
12/27/201310.5210.6110.4010.4712,634
12/26/201310.2510.4610.2410.255,221
12/24/201310.0510.2710.0510.187,532
12/23/20139.8710.199.879.925,160
12/20/20139.9110.099.9110.026,123
12/19/20139.8710.029.879.9819,132
12/18/201310.4710.5410.1210.1210,757
12/17/201310.5610.5910.3510.5918,171
12/16/201310.3410.6110.3410.5017,301
12/13/201310.4310.6510.4110.526,631
12/12/201310.4010.4310.3010.4111,685
12/11/201310.9210.9210.5110.595,710
12/10/201310.6911.1310.6910.9020,237
12/9/201310.8510.9410.4810.539,125
12/6/201310.4810.4810.3310.3410,820
12/5/201310.5010.6310.2810.2812,256
12/4/201310.3210.7510.2610.7510,778
12/3/201310.6110.6110.2210.2314,298
12/2/201310.9511.0510.5010.5115,954
11/29/201310.8011.0510.8011.0511,237
11/27/201310.5210.7410.5210.707,376
11/26/201310.5510.6610.5210.647,986
11/25/201310.8010.9010.6310.6925,086
11/22/201310.9611.0510.8310.8317,177
Trading Center