ISHARES MSCI GLOBAL SILVER MIN $13.11

up +0.45


20/5/2013 04:20 PM  |  NYSEARCA : SLVP  |  Industries :
Type:

SLVP historical data

Date Open High Low Close Volume
7/31/2012 18.35 18.35 18.35 18.35 0
7/30/2012 18.35 18.35 18.35 18.35 0
7/27/2012 18.35 18.35 18.35 18.35 0
7/26/2012 18.35 18.35 18.35 18.35 10
7/25/2012 17.43 17.43 17.43 17.43 0
7/24/2012 17.43 17.43 17.43 17.43 0
7/23/2012 17.43 17.43 17.43 17.43 1
7/20/2012 17.97 17.97 17.97 17.97 3
7/19/2012 18.04 18.09 17.99 18.00 40
7/18/2012 17.95 17.96 17.95 17.95 11
7/17/2012 18.16 18.16 18.16 18.16 0
7/16/2012 18.16 18.16 18.16 18.16 0
7/13/2012 18.17 18.17 18.16 18.16 8
7/12/2012 17.53 17.85 17.48 17.85 67
7/11/2012 17.74 17.86 17.74 17.86 4
7/10/2012 18.45 18.45 18.45 18.45 5
7/9/2012 19.48 19.48 19.48 19.48 0
7/6/2012 19.48 19.48 19.48 19.48 0
7/5/2012 19.26 19.48 19.20 19.48 4
7/3/2012 18.50 19.35 18.50 19.32 4
7/2/2012 18.27 18.27 18.27 18.27 2
6/29/2012 17.89 17.89 17.89 17.89 0
6/28/2012 17.94 17.94 17.89 17.89 2
6/27/2012 18.14 18.14 18.14 18.14 0
6/26/2012 18.23 18.23 18.14 18.14 13
6/25/2012 18.28 18.28 18.28 18.28 0
6/22/2012 18.52 18.57 18.15 18.28 48
6/21/2012 18.94 18.94 18.94 18.94 1
6/20/2012 19.41 19.82 19.41 19.82 6
6/19/2012 19.60 19.92 19.60 19.85 89
6/18/2012 19.16 19.60 19.14 19.46 76
6/15/2012 19.28 19.28 19.28 19.28 0
6/14/2012 19.28 19.28 19.28 19.28 0
6/13/2012 19.58 19.58 19.28 19.28 8
6/12/2012 19.21 19.28 19.19 19.28 4
6/11/2012 18.97 19.02 18.97 19.02 5
6/8/2012 19.18 19.18 18.93 19.09 59
6/7/2012 19.36 19.36 19.36 19.36 2
6/6/2012 19.44 19.47 19.42 19.47 50
6/5/2012 19.00 19.11 18.42 18.84 357
6/4/2012 18.74 18.75 18.74 18.75 10
6/1/2012 18.21 18.60 18.17 18.60 25
5/31/2012 18.99 18.99 18.19 18.19 7
5/30/2012 17.80 17.83 17.80 17.83 3
5/29/2012 18.55 18.55 18.55 18.55 2
5/25/2012 18.25 18.25 18.25 18.25 0
5/24/2012 18.98 18.98 18.25 18.25 40
5/23/2012 18.38 18.38 18.38 18.38 0
5/22/2012 18.13 18.38 18.13 18.38 23
5/21/2012 17.75 17.91 17.75 17.91 8
5/18/2012 17.99 17.99 17.99 17.99 2
5/17/2012 17.59 17.59 17.59 17.59 6
5/16/2012 17.10 17.10 17.10 17.10 1
5/15/2012 17.70 18.01 17.46 17.46 120
5/14/2012 19.00 19.00 17.44 17.80 844
5/11/2012 19.22 19.38 19.22 19.29 11
5/10/2012 19.46 19.46 19.46 19.46 13
5/9/2012 18.94 19.73 18.94 19.72 150
5/8/2012 19.88 19.88 19.88 19.88 0
5/7/2012 19.88 19.88 19.88 19.88 10
5/4/2012 20.48 20.48 20.48 20.48 8
5/3/2012 20.94 20.94 20.37 20.37 9
5/2/2012 21.45 21.45 21.36 21.36 9
5/1/2012 21.50 21.50 21.50 21.50 0
4/30/2012 21.50 21.50 21.50 21.50 1
4/27/2012 21.62 21.62 21.62 21.62 3
4/26/2012 21.36 21.53 21.36 21.53 4
4/25/2012 20.37 20.37 20.37 20.37 0
4/24/2012 20.60 20.60 20.30 20.37 161
4/23/2012 20.94 20.94 20.33 20.47 127
4/20/2012 21.40 21.40 21.15 21.15 130
4/19/2012 21.56 21.56 21.56 21.56 0
4/18/2012 21.56 21.56 21.56 21.56 1
4/17/2012 21.76 21.76 21.73 21.73 9
4/16/2012 21.88 21.88 21.88 21.88 0
4/13/2012 22.51 22.51 21.85 21.88 116
4/12/2012 21.73 22.30 21.73 22.30 415
4/11/2012 21.62 21.62 21.59 21.62 11
4/10/2012 21.37 21.37 21.37 21.37 2
4/9/2012 21.90 21.90 21.57 21.57 6
4/5/2012 21.97 22.10 21.67 21.81 39
4/4/2012 21.95 22.04 21.83 22.00 71
4/3/2012 23.33 23.33 23.33 23.33 1
4/2/2012 22.08 22.08 22.08 22.08 0
3/30/2012 22.08 22.08 22.08 22.08 0
3/29/2012 22.26 22.26 22.07 22.08 18
3/28/2012 23.09 23.09 22.36 22.40 29
3/27/2012 23.42 23.73 23.25 23.25 128
3/26/2012 23.50 23.73 23.37 23.73 93
3/23/2012 23.12 23.12 23.12 23.12 3
3/22/2012 22.50 22.50 22.31 22.31 60
3/21/2012 23.16 23.28 22.92 23.10 68
3/20/2012 22.69 22.85 22.45 22.73 59
3/19/2012 23.21 23.46 23.18 23.20 38
3/16/2012 23.16 23.34 23.16 23.24 59
3/15/2012 23.15 23.15 23.15 23.15 3
3/14/2012 24.04 24.04 24.04 24.04 0
3/13/2012 24.25 24.25 24.02 24.04 84
3/12/2012 24.07 24.07 23.92 24.07 20
3/9/2012 24.70 24.70 24.57 24.68 12
Marketplace
Trading Center