Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Silver Miners Fund (NY: SLVP )

13.03 +0.07 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.970 10.13 9.715 10.07 59,844 +0.16(+1.61%)
Jul 28, 2022 9.750 10.03 9.630 9.910 157,742 +0.43(+4.54%)
Jul 27, 2022 9.130 9.540 9.090 9.480 49,085 +0.34(+3.72%)
Jul 26, 2022 8.970 9.208 8.970 9.140 73,982 +0.12(+1.33%)
Jul 25, 2022 9.290 9.290 8.840 9.020 184,403 -0.19(-2.06%)
Jul 22, 2022 9.450 9.647 9.200 9.210 330,368 -0.07(-0.81%)
Jul 21, 2022 9.200 9.330 9.030 9.285 218,949 +0.14(+1.59%)
Jul 20, 2022 9.510 9.550 9.110 9.140 84,426 -0.25(-2.66%)
Jul 19, 2022 9.400 9.530 9.280 9.390 71,278 +0.10(+1.08%)
Jul 18, 2022 9.230 9.450 9.230 9.290 41,685 +0.16(+1.75%)
Jul 15, 2022 9.130 9.280 8.860 9.130 90,992 +0.03(+0.33%)
Jul 14, 2022 9.150 9.150 8.761 9.100 123,606 -0.33(-3.50%)
Jul 13, 2022 9.180 9.600 9.090 9.430 50,223 +0.27(+2.95%)
Jul 12, 2022 9.240 9.420 9.090 9.160 84,847 -0.15(-1.61%)
Jul 11, 2022 9.470 9.565 9.288 9.310 98,276 -0.14(-1.48%)
Jul 08, 2022 9.640 9.660 9.360 9.450 40,214 -0.11(-1.15%)
Jul 07, 2022 9.450 9.760 9.450 9.560 125,772 +0.20(+2.14%)
Jul 06, 2022 9.440 9.590 9.125 9.360 100,043 -0.12(-1.27%)
Jul 05, 2022 9.930 9.930 9.261 9.480 363,234 -0.60(-5.95%)
Jul 01, 2022 9.750 10.12 9.610 10.08 123,566 +0.21(+2.13%)
Jun 30, 2022 10.21 10.25 9.800 9.870 159,069 -0.37(-3.61%)
Jun 29, 2022 10.62 10.63 10.12 10.24 96,142 -0.21(-2.02%)
Jun 28, 2022 10.77 10.86 10.43 10.45 37,620 -0.34(-3.11%)
Jun 27, 2022 10.80 10.82 10.60 10.79 104,110 +0.12(+1.08%)
Jun 24, 2022 10.36 10.71 10.24 10.67 79,434 +0.30(+2.92%)
Jun 23, 2022 10.75 10.85 10.22 10.37 98,347 -0.39(-3.65%)
Jun 22, 2022 10.83 11.08 10.75 10.76 89,170 -0.21(-1.88%)
Jun 21, 2022 10.75 11.11 10.74 10.97 77,655 +0.20(+1.83%)
Jun 17, 2022 10.95 10.98 10.63 10.77 40,837 -0.20(-1.82%)
Jun 16, 2022 10.74 11.06 10.48 10.97 122,699 +0.18(+1.67%)
Jun 15, 2022 10.88 11.00 10.50 10.79 111,289 +0.26(+2.47%)
Jun 14, 2022 10.96 11.00 10.40 10.53 116,596 -0.29(-2.68%)
Jun 13, 2022 11.24 11.34 10.82 10.82 314,393 -0.97(-8.23%)
Jun 10, 2022 11.14 11.80 10.89 11.79 107,916 +0.60(+5.36%)
Jun 09, 2022 11.51 11.57 11.17 11.19 71,849 -0.53(-4.52%)
Jun 08, 2022 11.67 11.82 11.59 11.72 38,022 -0.05(-0.42%)
Jun 07, 2022 11.66 11.85 11.61 11.77 60,227 +0.00(+0.00%)
Jun 06, 2022 12.09 12.19 11.69 11.77 61,602 -0.17(-1.42%)
Jun 03, 2022 11.97 12.18 11.89 11.94 53,925 -0.27(-2.21%)
Jun 02, 2022 11.49 12.26 11.49 12.21 109,627 +0.82(+7.20%)
Jun 01, 2022 11.39 11.60 11.33 11.39 54,636 +0.07(+0.62%)
May 31, 2022 11.60 11.79 11.22 11.32 83,052 -0.34(-2.92%)
May 27, 2022 11.75 11.80 11.60 11.66 58,584 +0.03(+0.26%)
May 26, 2022 11.56 11.71 11.48 11.63 172,664 +0.07(+0.61%)
May 25, 2022 11.57 11.59 11.36 11.56 84,160 -0.02(-0.17%)
May 24, 2022 11.51 11.70 11.36 11.58 70,835 +0.13(+1.14%)
May 23, 2022 11.51 11.74 11.38 11.45 103,805 +0.04(+0.35%)
May 20, 2022 11.42 11.51 11.25 11.41 105,034 -0.02(-0.17%)
May 19, 2022 10.99 11.56 10.99 11.43 114,283 +0.63(+5.83%)
May 18, 2022 11.17 11.17 10.76 10.80 76,365 -0.37(-3.31%)
May 17, 2022 11.05 11.29 10.98 11.17 186,328 +0.20(+1.82%)
May 16, 2022 10.81 11.00 10.80 10.97 229,731 +0.10(+0.92%)
May 13, 2022 10.49 11.00 10.39 10.87 93,151 +0.49(+4.72%)
May 12, 2022 10.62 10.79 10.16 10.38 285,803 -0.50(-4.60%)
May 11, 2022 11.05 11.40 10.83 10.88 336,726 -0.04(-0.37%)
May 10, 2022 11.32 11.50 10.77 10.92 276,487 -0.25(-2.24%)
May 09, 2022 11.87 11.87 11.13 11.17 464,448 -0.89(-7.38%)
May 06, 2022 12.25 12.25 11.95 12.06 147,533 -0.19(-1.55%)
May 05, 2022 13.00 13.00 12.06 12.25 222,175 -0.59(-4.60%)
May 04, 2022 12.44 12.85 12.30 12.84 99,678 +0.35(+2.80%)
May 03, 2022 12.25 12.60 12.25 12.49 341,965 +0.21(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.