ISHARES MSCI GLOBAL SILVER MIN $13.16

down -0.14


23/5/2013 04:23 PM  |  NYSEARCA : SLVP  |  Industries :
Type:

SLVP historical data

Date Open High Low Close Volume
12/27/2012 21.09 21.24 21.09 21.24 29
12/26/2012 21.28 21.28 21.08 21.14 159
12/24/2012 21.57 21.57 20.98 20.98 194
12/21/2012 21.23 21.33 21.00 21.20 594
12/20/2012 21.18 21.36 20.93 21.31 432
12/19/2012 21.52 21.59 21.47 21.53 126
12/18/2012 21.95 22.27 21.65 21.69 275
12/17/2012 22.28 22.32 22.17 22.21 76
12/14/2012 22.20 22.41 22.20 22.38 176
12/13/2012 22.11 22.30 21.90 22.30 189
12/12/2012 22.31 22.87 22.31 22.86 26
12/11/2012 22.09 22.09 22.09 22.09 0
12/10/2012 22.09 22.09 22.09 22.09 2
12/7/2012 21.52 21.52 21.52 21.52 0
12/6/2012 21.24 21.52 21.24 21.52 5
12/5/2012 21.80 21.80 21.80 21.80 0
12/4/2012 21.80 21.80 21.80 21.80 1
12/3/2012 22.34 22.34 21.90 21.90 17
11/30/2012 22.08 22.08 21.88 21.92 7
11/29/2012 22.07 22.07 21.87 21.87 22
11/28/2012 22.50 22.50 22.50 22.50 0
11/27/2012 22.50 22.50 22.50 22.50 0
11/26/2012 22.83 22.83 22.50 22.50 3
11/23/2012 22.62 22.62 22.60 22.60 2
11/21/2012 22.25 22.25 22.25 22.25 4
11/20/2012 22.55 22.55 22.09 22.16 17
11/19/2012 21.50 22.24 21.50 22.24 17
11/16/2012 21.50 21.55 21.12 21.55 92
11/15/2012 21.50 21.61 21.32 21.47 13
11/14/2012 23.11 23.11 21.74 21.74 27
11/13/2012 23.37 23.37 23.37 23.37 2
11/12/2012 23.54 23.54 23.54 23.54 0
11/9/2012 23.71 23.78 23.54 23.54 8
11/8/2012 23.35 23.62 23.35 23.62 6
11/7/2012 23.10 23.69 23.10 23.69 12
11/6/2012 23.46 23.46 23.46 23.46 0
11/5/2012 23.56 23.56 23.45 23.46 35
11/2/2012 24.43 24.43 24.43 24.43 0
11/1/2012 24.46 24.46 24.43 24.43 24
10/31/2012 25.00 25.00 23.93 24.21 71
10/26/2012 23.54 23.64 23.54 23.64 9
10/25/2012 23.42 23.42 23.42 23.42 0
10/24/2012 23.42 23.42 23.42 23.42 0
10/23/2012 23.26 23.42 23.26 23.42 15
10/22/2012 23.78 23.78 23.78 23.78 2
10/19/2012 23.56 23.56 23.56 23.56 5
10/18/2012 23.61 23.61 23.61 23.61 8
10/17/2012 23.35 23.35 23.35 23.35 0
10/16/2012 23.35 23.35 23.35 23.35 0
10/15/2012 22.78 23.35 22.78 23.35 56
10/12/2012 24.02 24.02 23.56 23.56 22
10/11/2012 23.97 23.97 23.93 23.93 12
10/10/2012 23.25 23.69 23.25 23.55 29
10/9/2012 23.75 23.75 23.45 23.45 26
10/8/2012 24.10 24.10 23.95 24.00 40
10/5/2012 24.99 24.99 24.57 24.57 15
10/4/2012 24.41 24.61 24.41 24.61 32
10/3/2012 24.51 24.51 23.83 23.83 16
10/2/2012 24.15 24.27 23.99 23.99 22
10/1/2012 23.99 24.09 23.97 23.97 14
9/28/2012 24.09 24.09 23.81 23.81 10
9/27/2012 23.69 24.01 23.69 24.01 5
9/26/2012 22.41 23.16 22.36 23.16 33
9/25/2012 23.76 23.82 23.32 23.32 108
9/24/2012 24.45 24.45 23.48 23.69 51
9/21/2012 24.11 24.51 24.11 24.51 22
9/20/2012 24.49 24.49 23.90 24.01 6
9/19/2012 24.15 24.50 24.15 24.50 14
9/18/2012 23.67 24.21 23.67 24.21 28
9/17/2012 23.93 24.09 23.62 23.71 69
9/14/2012 23.54 24.13 23.54 24.10 34
9/13/2012 22.05 23.37 22.05 23.14 67
9/12/2012 21.86 21.86 21.86 21.86 0
9/11/2012 22.47 22.47 21.82 21.86 59
9/10/2012 22.94 22.94 21.85 21.85 87
9/7/2012 22.20 22.49 22.20 22.46 28
9/6/2012 23.00 23.00 21.32 21.59 18
9/5/2012 21.08 21.08 21.08 21.08 5
9/4/2012 21.03 21.07 21.00 21.05 50
8/31/2012 20.67 20.67 19.97 20.64 19
8/30/2012 19.50 19.50 19.50 19.50 2
8/29/2012 20.08 20.28 19.94 19.94 43
8/28/2012 20.43 20.44 20.43 20.44 10
8/27/2012 20.60 20.70 20.58 20.59 33
8/24/2012 20.60 20.79 20.60 20.67 16
8/23/2012 20.55 20.60 20.55 20.60 8
8/22/2012 19.86 20.18 19.74 20.18 39
8/21/2012 19.99 20.26 19.99 20.00 44
8/20/2012 19.53 19.53 19.53 19.53 3
8/17/2012 18.77 18.77 18.77 18.77 0
8/16/2012 18.79 18.79 18.77 18.77 239
8/15/2012 18.51 18.65 18.48 18.65 48
8/14/2012 18.81 18.81 18.81 18.81 1
8/13/2012 20.11 20.11 19.28 19.38 4
8/10/2012 19.34 19.34 19.34 19.34 0
8/9/2012 19.17 19.34 19.15 19.34 13
8/8/2012 19.14 19.14 19.14 19.14 1
8/7/2012 19.10 19.11 18.87 18.87 20
8/6/2012 18.68 18.86 18.68 18.86 6
8/3/2012 18.10 18.10 18.10 18.10 0
Marketplace
Trading Center