iShares MSCI Global Silver Miners Fund Historical Stock Prices

(ETF)
SLVP 
$11.45
*  
0.01
0.09%
Get SLVP Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SLVP now


Community Rating:
View:    SLVP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.53 11.715 11.40 11.45 25,113
12/06/2016 11.53 11.715 11.4 11.45 25,113
12/05/2016 11.34 11.59 11.08 11.46 31,558
12/02/2016 10.95 11.4799 10.95 11.42 57,387
12/01/2016 10.91 11.2 10.7 10.9 83,220
11/30/2016 11 11.12 10.905 11.01 45,023
11/29/2016 10.86 11.22 10.86 11.13 39,530
11/28/2016 10.84 11.2 10.84 11.1797 72,964
11/25/2016 10.89 10.98 10.75 10.76 48,260
11/23/2016 11.03 11.1699 10.69 10.88 83,507
11/22/2016 11.35 11.5 11.0666 11.36 77,115
11/21/2016 11.07 11.4 11.07 11.28 65,769
11/18/2016 11.02 11.135 10.854 11.02 125,326
11/17/2016 11.43 11.7399 11.0977 11.17 84,355
11/16/2016 11.68 11.76 11.33 11.5 63,689
11/15/2016 11.05 11.67 11.05 11.58 334,019
11/14/2016 10.99 11.23 10.65 11.13 308,141
11/11/2016 12.13 12.13 10.98 11.04 318,814
11/10/2016 13.28 13.28 12.13 12.15 157,426
11/09/2016 13.93 13.93 13.1301 13.38 311,438
11/08/2016 12.892 13.18 12.74 12.96 42,037
11/07/2016 12.73 12.97 12.608 12.91 162,236
11/04/2016 13.42 13.42 12.93 13.14 104,128
11/03/2016 13.07 13.352 13.07 13.34 43,424
11/02/2016 13.63 13.79 13.13 13.18 169,975
11/01/2016 13.21 13.5194 13.21 13.33 80,982
10/31/2016 12.64 12.979 12.64 12.95 37,657
10/28/2016 12.81 12.92 12.56 12.71 95,270
10/27/2016 13.04 13.04 12.651 12.75 57,455
10/26/2016 13.15 13.18 12.7838 12.9 204,107
10/25/2016 12.95 13.2662 12.95 13.14 178,781
10/24/2016 13.35 13.5297 12.8 12.92 42,179
10/21/2016 13.2 13.3 13.12 13.2 36,432
10/20/2016 13.3 13.3616 13.09 13.29 70,655
10/19/2016 13.25 13.43 13.1 13.35 112,634
10/18/2016 12.75 13.0699 12.7 13.05 48,475
10/17/2016 12.33 12.61 12.33 12.55 108,927
10/14/2016 12.65 12.65 12.29 12.32 115,974
10/13/2016 12.53 12.85 12.3586 12.65 80,307
10/12/2016 12.33 12.55 12.2 12.45 105,973
10/11/2016 12.51 12.52 12.21 12.21 148,081
10/10/2016 12.65 12.719 12.5 12.58 74,764
10/07/2016 12.61 12.74 12.161 12.39 113,536
10/06/2016 12.33 12.43 12.13 12.24 236,429
10/05/2016 12.8 12.85 12.35 12.62 325,114
10/04/2016 13.63 13.63 12.61 12.66 404,902
10/03/2016 14.2 14.283 13.83 13.98 91,294
09/30/2016 14.84 14.86 14.1726 14.19 34,625
09/29/2016 14.29 14.52 14.23 14.39 30,850
09/28/2016 14.01 14.57 13.9 14.49 53,912
09/27/2016 14.17 14.25 13.9315 14.15 40,856
09/26/2016 14.54 14.84 14.35 14.3854 110,369
09/23/2016 15.08 15.09 14.5213 14.64 70,955
09/22/2016 15.27 15.55 14.8901 15.08 134,957
09/21/2016 14.38 15.1072 14.345 15.1 142,464
09/20/2016 14.21 14.21 13.9724 14.11 42,274
09/19/2016 14.31 14.31 14.0452 14.08 98,509
09/16/2016 13.92 14.17 13.7758 13.935 52,343
09/15/2016 14.2 14.37 13.87 14.21 50,249
09/14/2016 14.31 14.54 14.1401 14.18 89,697
09/13/2016 14.64 14.64 13.93 14.11 59,704
09/12/2016 14.18 14.8599 14.0668 14.77 171,349
09/09/2016 15.33 15.33 14.36 14.44 403,717
09/08/2016 15.52 15.73 15.3901 15.45 41,800
09/07/2016 15.7 15.71 15.25 15.63 172,659
09/06/2016 15.11 15.63 15.03 15.63 336,616
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?