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
7/2/201311.6011.6011.2511.292,235
7/1/201311.8811.8811.5211.7322,960
6/28/201310.3911.3610.3911.368,228
6/27/201310.6010.6010.4810.5022,008
6/26/201310.8310.8310.3910.3928,103
6/25/201311.2011.2611.0611.1916,510
6/24/201310.9911.1010.8310.965,155
6/21/201311.9411.9411.2011.719,891
6/20/201312.0012.0811.2611.3827,224
6/19/201312.8612.8612.4712.599,016
6/6/201313.9514.1513.8114.051,329
6/5/201313.8714.0813.8713.90959
6/4/201313.9713.9713.7713.852,257
6/3/201313.8614.2213.8213.976,188
5/31/201314.2414.2413.6013.6619,456
5/30/201313.4514.0913.4514.0215,363
5/29/201313.3913.4313.2413.433,763
5/28/201313.0013.2513.0013.073,025
5/24/201313.2713.4513.0013.0011,119
5/23/201313.2013.2813.1413.162,100
5/22/201313.7913.7913.3013.307,328
5/21/201313.1613.1613.0013.054,685
5/20/201312.8113.1112.6013.1122,402
5/17/201313.0013.0012.6212.677,828
5/16/201313.1813.2412.8213.104,895
5/15/201313.2613.5113.1813.1816,572
5/14/201313.9713.9713.5913.593,318
5/13/201314.2414.2413.7813.814,579
5/10/201313.8214.1213.7314.128,949
5/9/201314.5314.5813.9814.0316,357
5/8/201314.1014.4014.1014.405,845
5/7/201314.1614.2413.9914.055,292
5/6/201314.7514.7514.2214.314,355
5/3/201314.6414.7714.3814.506,103
5/2/201314.4514.5014.2414.417,173
5/1/201314.1514.4514.1514.404,437
4/30/201314.7014.7714.2514.355,622
4/29/201314.9514.9514.5014.537,343
4/26/201314.8114.8114.2914.407,094
4/25/201314.5014.9714.5014.8014,790
4/24/201313.9114.3313.8814.258,675
4/23/201313.9013.9013.3813.5711,268
4/22/201314.0914.0913.7013.755,851
4/19/201313.9913.9913.4313.656,851
4/18/201313.2013.6013.2013.6019,380
4/17/201314.0714.0713.2313.235,890
4/16/201314.7014.7014.0714.076,758
4/15/201315.9215.9214.1114.2915,708
4/12/201317.6917.6915.8615.9612,911
4/11/201317.0017.0616.9216.92910
4/10/201317.3017.3016.9717.041,335
4/9/201317.1517.3017.1517.302,900
4/8/201316.8916.8916.5816.791,686
4/5/201317.2217.2216.8716.9215,478
4/4/201316.5016.9816.5016.981,729
4/3/201317.8417.8416.4016.487,510
4/2/201317.6517.6517.1717.171,235
4/1/201318.6118.6117.7617.804,275
3/28/201317.9918.0517.9618.057,555
3/27/201318.0018.0017.9717.971,595
3/26/201318.0118.0317.9718.035,152
3/25/201318.2518.2518.0318.034,971
3/22/201318.4018.4018.1218.124,521
3/21/201318.0118.2818.0118.282,601
3/20/201318.6818.6817.9117.913,668
3/19/201317.9517.9617.9517.964,336
3/18/201318.0018.0017.9417.94700
3/15/201317.8517.9117.7717.872,557
3/14/201318.1118.1117.8417.873,815
3/13/201319.2519.2518.0018.035,600
3/12/201317.9518.3017.9518.283,250
3/11/201317.8517.8517.8517.850
3/8/201318.1818.1817.8517.851,859
3/7/201318.3618.3617.9417.941,200
3/6/201317.2017.8017.2017.801,205
3/5/201317.5017.5017.3517.355,600
3/4/201318.3018.3017.3417.347,110
3/1/201318.1018.1017.9017.905,445
2/28/201318.5718.5718.2518.25408
2/27/201318.5718.5718.5718.57400
2/26/201318.4918.7018.4918.503,300
2/25/201318.4818.5218.4618.461,280
2/22/201318.2618.3518.2618.35556
2/21/201317.8918.5317.8918.53975
2/20/201318.6018.6018.2418.2414,759
2/19/201319.2019.2119.1019.21450
2/15/201319.4119.4719.4119.461,100
2/14/201320.2220.2220.0820.083,450
2/13/201320.2020.2020.1820.181,500
2/12/201320.3020.4220.1820.18325
2/11/201320.5020.5020.3320.331,400
2/8/201320.8020.8020.8020.80300
2/7/201320.7620.7920.7020.701,600
2/6/201320.6120.6120.6120.610
2/5/201320.7220.7220.6020.61990
2/4/201320.7720.7720.7720.77267
2/1/201320.6220.7120.5720.571,425
1/31/201320.3220.3220.1620.16425
1/30/201320.7420.7420.4820.481,025
1/29/201321.1621.1620.3920.39400
Trading Center