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 )

13.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2015 8.551 8.628 8.513 8.628 10,423 +0.13(+1.59%)
May 28, 2015 8.387 8.493 8.329 8.493 5,935 +0.09(+1.03%)
May 27, 2015 8.407 8.464 8.407 8.407 3,330 -0.02(-0.29%)
May 26, 2015 8.599 8.638 8.378 8.431 22,083 -0.25(-2.83%)
May 22, 2015 8.715 8.676 8.676 8.676 9,450 -0.07(-0.77%)
May 21, 2015 8.724 8.782 8.705 8.744 11,063 -0.07(-0.76%)
May 20, 2015 8.811 8.850 8.753 8.811 18,449 +0.04(+0.48%)
May 19, 2015 8.869 8.927 8.753 8.769 17,330 -0.22(-2.40%)
May 18, 2015 9.033 9.100 8.977 8.984 22,332 +0.00(+0.00%)
May 15, 2015 8.955 9.033 8.955 8.984 2,796 +0.01(+0.10%)
May 14, 2015 9.004 9.138 8.965 8.976 14,548 +0.12(+1.31%)
May 13, 2015 8.763 8.955 8.695 8.859 18,410 +0.22(+2.50%)
May 12, 2015 8.561 8.643 8.561 8.643 3,154 +0.14(+1.65%)
May 11, 2015 8.464 8.599 8.464 8.503 16,162 -0.02(-0.22%)
May 08, 2015 8.416 8.532 8.397 8.522 2,795 +0.17(+2.04%)
May 07, 2015 8.416 8.416 8.240 8.352 7,546 -0.09(-1.03%)
May 06, 2015 8.570 8.570 8.378 8.438 4,428 -0.03(-0.31%)
May 05, 2015 8.618 8.702 8.437 8.464 13,625 -0.11(-1.23%)
May 04, 2015 8.618 8.724 8.570 8.570 17,818 +0.11(+1.25%)
May 01, 2015 8.416 8.464 8.368 8.464 3,842 +0.04(+0.46%)
Apr 30, 2015 8.532 8.532 8.214 8.426 10,390 -0.20(-2.34%)
Apr 29, 2015 8.561 8.692 8.546 8.628 12,495 +0.11(+1.24%)
Apr 28, 2015 8.426 8.618 8.426 8.522 15,727 +0.16(+1.96%)
Apr 27, 2015 8.204 8.435 8.185 8.358 10,823 +0.25(+3.09%)
Apr 24, 2015 8.137 8.137 8.050 8.108 6,470 +0.00(+0.00%)
Apr 23, 2015 7.944 8.189 7.944 8.108 3,416 +0.13(+1.57%)
Apr 22, 2015 8.156 8.156 7.973 7.983 4,376 -0.13(-1.66%)
Apr 21, 2015 8.118 8.147 8.070 8.118 3,431 +0.06(+0.72%)
Apr 20, 2015 8.050 8.060 7.973 8.060 3,340 -0.06(-0.71%)
Apr 17, 2015 8.138 8.195 8.104 8.118 1,544 -0.06(-0.71%)
Apr 16, 2015 8.214 8.214 8.122 8.175 1,690 +0.00(+0.01%)
Apr 15, 2015 8.050 8.243 8.041 8.175 2,702 +0.20(+2.52%)
Apr 14, 2015 7.983 8.070 7.964 7.973 21,896 -0.07(-0.84%)
Apr 13, 2015 8.041 8.137 7.973 8.041 9,763 -0.01(-0.11%)
Apr 10, 2015 8.050 8.156 8.049 8.049 873 +0.09(+1.14%)
Apr 09, 2015 8.012 8.031 7.958 7.958 2,621 -0.02(-0.20%)
Apr 08, 2015 8.156 8.156 7.974 7.974 5,593 -0.19(-2.29%)
Apr 07, 2015 8.253 8.253 8.139 8.161 4,143 -0.06(-0.77%)
Apr 06, 2015 8.185 8.310 8.185 8.225 5,920 +0.22(+2.79%)
Apr 02, 2015 7.983 8.002 8.002 8.002 6,542 -0.01(-0.13%)
Apr 01, 2015 7.973 8.108 7.935 8.012 16,409 +0.22(+2.81%)
Mar 31, 2015 7.915 7.915 7.752 7.793 7,473 -0.17(-2.10%)
Mar 30, 2015 8.021 8.021 7.921 7.960 3,925 -0.12(-1.51%)
Mar 27, 2015 8.147 8.147 8.000 8.082 3,981 -0.10(-1.26%)
Mar 26, 2015 8.387 8.464 8.185 8.185 3,327 -0.09(-1.06%)
Mar 25, 2015 8.484 8.484 8.273 8.273 11,093 -0.09(-1.09%)
Mar 24, 2015 8.349 8.445 8.349 8.364 7,805 +0.01(+0.06%)
Mar 23, 2015 8.320 8.378 8.127 8.358 15,562 +0.10(+1.17%)
Mar 20, 2015 8.021 8.349 8.021 8.262 26,721 +0.26(+3.22%)
Mar 19, 2015 7.954 8.204 7.954 8.004 13,052 +0.07(+0.88%)
Mar 18, 2015 7.588 7.935 7.588 7.935 18,035 +0.33(+4.30%)
Mar 17, 2015 7.684 7.696 7.559 7.607 12,402 -0.11(-1.37%)
Mar 16, 2015 7.713 7.795 7.665 7.713 7,984 -0.02(-0.25%)
Mar 13, 2015 7.704 7.761 7.627 7.733 7,793 +0.02(+0.25%)
Mar 12, 2015 7.704 7.781 7.672 7.713 7,914 +0.02(+0.25%)
Mar 11, 2015 7.550 7.713 7.386 7.694 46,062 +0.20(+2.70%)
Mar 10, 2015 7.704 7.727 7.415 7.492 47,047 -0.24(-3.16%)
Mar 09, 2015 8.079 8.079 7.707 7.736 52,122 -0.26(-3.20%)
Mar 06, 2015 8.281 8.320 7.943 7.993 134,428 -0.44(-5.25%)
Mar 05, 2015 8.609 8.609 8.426 8.435 10,282 +0.00(+0.00%)
Mar 04, 2015 8.705 8.744 8.378 8.435 39,264 -0.31(-3.52%)
Mar 03, 2015 8.869 8.869 8.869 8.744 5,943 -0.15(-1.73%)
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.