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
1/28/201320.0420.0420.0420.04500
1/25/201320.2620.2620.2620.26350
1/24/201321.8021.8020.7120.823,835
1/23/201321.5621.5621.5521.552,266
1/22/201321.9021.9021.6421.641,900
1/18/201322.2222.2221.8721.882,600
1/17/201321.8721.8721.8721.870
1/16/201321.8721.8721.8721.87146
1/15/201322.1522.1521.8422.001,000
1/14/201322.7322.7321.6821.865,215
1/11/201321.9921.9921.9921.990
1/10/201321.5722.0221.5721.991,074
1/9/201321.2621.2621.2621.26390
1/8/201321.4921.4921.4921.490
1/7/201321.4421.4921.4421.49510
1/4/201321.4921.5821.4621.465,400
1/3/201322.4922.4921.7121.713,526
1/2/201322.9422.9422.1822.323,217
12/31/201221.2821.6921.2821.693,184
12/28/201221.0621.2220.9920.993,800
12/27/201221.0921.2421.0921.242,900
12/26/201221.2821.2821.0821.1415,900
12/24/201221.5721.5720.9820.9819,400
12/21/201221.2321.3321.0021.2059,400
12/20/201221.1821.3620.9321.3143,200
12/19/201221.5221.5921.4721.5312,600
12/18/201221.9522.2721.6521.6927,410
12/17/201222.2822.3222.1722.217,600
12/14/201222.2022.4122.2022.3817,515
12/13/201222.1122.3021.9022.3018,826
12/12/201222.3122.8722.3122.862,550
12/11/201222.0922.0922.0922.090
12/10/201222.0922.0922.0922.09200
12/7/201221.5221.5221.5221.520
12/6/201221.2421.5221.2421.52475
12/5/201221.8021.8021.8021.800
12/4/201221.8021.8021.8021.80100
12/3/201222.3422.3421.9021.901,640
11/30/201222.0822.0821.8821.92700
11/29/201222.0722.0721.8721.872,135
11/28/201222.5022.5022.5022.500
11/27/201222.5022.5022.5022.500
11/26/201222.8322.8322.5022.50225
11/23/201222.6222.6222.6022.60200
11/21/201222.2522.2522.2522.25335
11/20/201222.5522.5522.0922.161,659
11/19/201221.5022.2421.5022.241,700
11/16/201221.5021.5521.1221.559,134
11/15/201221.5021.6121.3221.471,225
11/14/201223.1123.1121.7421.742,650
11/13/201223.3723.3723.3723.37118
11/12/201223.5423.5423.5423.540
11/9/201223.7123.7823.5423.54750
11/8/201223.3523.6223.3523.62523
11/7/201223.1023.6923.1023.691,153
11/6/201223.4623.4623.4623.460
11/5/201223.5623.5623.4523.463,500
11/2/201224.4324.4324.4324.430
11/1/201224.4624.4624.4324.432,320
10/31/201225.0025.0023.9324.217,086
10/26/201223.5423.6423.5423.64820
10/25/201223.4223.4223.4223.420
10/24/201223.4223.4223.4223.420
10/23/201223.2623.4223.2623.421,500
10/22/201223.7823.7823.7823.78200
10/19/201223.5623.5623.5623.56500
10/18/201223.6123.6123.6123.61800
10/17/201223.3523.3523.3523.350
10/16/201223.3523.3523.3523.350
10/15/201222.7823.3522.7823.355,600
10/12/201224.0224.0223.5623.562,180
10/11/201223.9723.9723.9323.931,119
10/10/201223.2523.6923.2523.552,876
10/9/201223.7523.7523.4523.452,600
10/8/201224.1024.1023.9524.003,906
10/5/201224.9924.9924.5724.571,450
10/4/201224.4124.6124.4124.613,120
10/3/201224.5124.5123.8323.831,600
10/2/201224.1524.2723.9923.992,181
10/1/201223.9924.0923.9723.971,380
9/28/201224.0924.0923.8123.81963
9/27/201223.6924.0123.6924.01500
9/26/201222.4123.1622.3623.163,260
9/25/201223.7623.8223.3223.3210,770
9/24/201224.4524.4523.4823.695,042
9/21/201224.1124.5124.1124.512,105
9/20/201224.4924.4923.9024.01600
9/19/201224.1524.5024.1524.501,382
9/18/201223.6724.2123.6724.212,736
9/17/201223.9324.0923.6223.716,887
9/14/201223.5424.1323.5424.103,312
9/13/201222.0523.3722.0523.146,700
9/12/201221.8621.8621.8621.860
9/11/201222.4722.4721.8221.865,862
9/10/201222.9422.9421.8521.858,676
9/7/201222.2022.4922.2022.462,740
9/6/201223.0023.0021.3221.591,770
9/5/201221.0821.0821.0821.08437
9/4/201221.0321.0721.0021.055,000
8/31/201220.6720.6719.9720.641,900
Trading Center