Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

13.41 +0.21 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 7.799 7.869 7.764 7.869 11,428 +0.12(+1.59%)
May 28, 2015 7.650 7.746 7.596 7.746 6,508 +0.08(+1.03%)
May 27, 2015 7.667 7.720 7.667 7.667 3,651 -0.02(-0.29%)
May 26, 2015 7.843 7.878 7.641 7.689 24,212 -0.22(-2.83%)
May 22, 2015 7.948 7.913 7.913 7.913 10,361 -0.06(-0.77%)
May 21, 2015 7.957 8.010 7.940 7.975 12,130 -0.06(-0.77%)
May 20, 2015 8.036 8.071 7.983 8.036 20,228 +0.04(+0.48%)
May 19, 2015 8.089 8.142 7.983 7.998 19,001 -0.20(-2.40%)
May 18, 2015 8.238 8.300 8.187 8.194 24,485 +0.00(+0.00%)
May 15, 2015 8.168 8.238 8.168 8.194 3,066 +0.01(+0.10%)
May 14, 2015 8.212 8.335 8.177 8.186 15,951 +0.11(+1.31%)
May 13, 2015 7.992 8.168 7.931 8.080 20,185 +0.20(+2.50%)
May 12, 2015 7.808 7.883 7.808 7.883 3,459 +0.13(+1.65%)
May 11, 2015 7.720 7.843 7.720 7.755 17,721 -0.02(-0.22%)
May 08, 2015 7.676 7.781 7.658 7.773 3,065 +0.16(+2.04%)
May 07, 2015 7.676 7.676 7.516 7.617 8,274 -0.08(-1.03%)
May 06, 2015 7.817 7.817 7.641 7.696 4,855 -0.02(-0.31%)
May 05, 2015 7.860 7.937 7.695 7.720 14,939 -0.10(-1.23%)
May 04, 2015 7.860 7.957 7.817 7.817 19,536 +0.10(+1.25%)
May 01, 2015 7.676 7.720 7.632 7.720 4,212 +0.04(+0.46%)
Apr 30, 2015 7.781 7.781 7.492 7.685 11,392 -0.18(-2.34%)
Apr 29, 2015 7.808 7.927 7.795 7.869 13,700 +0.10(+1.24%)
Apr 28, 2015 7.685 7.860 7.685 7.773 17,244 +0.15(+1.96%)
Apr 27, 2015 7.483 7.694 7.465 7.623 11,867 +0.23(+3.09%)
Apr 24, 2015 7.421 7.421 7.342 7.395 7,094 +0.00(+0.00%)
Apr 23, 2015 7.246 7.469 7.246 7.395 3,746 +0.11(+1.57%)
Apr 22, 2015 7.439 7.439 7.272 7.281 4,798 -0.12(-1.66%)
Apr 21, 2015 7.404 7.430 7.360 7.404 3,761 +0.05(+0.72%)
Apr 20, 2015 7.342 7.351 7.272 7.351 3,662 -0.05(-0.71%)
Apr 17, 2015 7.422 7.474 7.391 7.404 1,693 -0.05(-0.71%)
Apr 16, 2015 7.492 7.492 7.408 7.456 1,853 +0.00(+0.01%)
Apr 15, 2015 7.342 7.518 7.333 7.456 2,962 +0.18(+2.52%)
Apr 14, 2015 7.281 7.360 7.263 7.272 24,007 -0.06(-0.84%)
Apr 13, 2015 7.333 7.421 7.272 7.333 10,705 -0.01(-0.11%)
Apr 10, 2015 7.342 7.439 7.341 7.341 957 +0.08(+1.14%)
Apr 09, 2015 7.307 7.325 7.258 7.258 2,873 -0.01(-0.20%)
Apr 08, 2015 7.439 7.439 7.273 7.273 6,132 -0.17(-2.29%)
Apr 07, 2015 7.527 7.527 7.423 7.443 4,543 -0.06(-0.77%)
Apr 06, 2015 7.465 7.579 7.465 7.501 6,491 +0.20(+2.79%)
Apr 02, 2015 7.281 7.298 7.298 7.298 7,173 -0.01(-0.13%)
Apr 01, 2015 7.272 7.395 7.237 7.307 17,992 +0.20(+2.81%)
Mar 31, 2015 7.219 7.219 7.070 7.107 8,194 -0.15(-2.10%)
Mar 30, 2015 7.316 7.316 7.224 7.260 4,303 -0.11(-1.51%)
Mar 27, 2015 7.430 7.430 7.297 7.371 4,365 -0.09(-1.26%)
Mar 26, 2015 7.650 7.720 7.465 7.465 3,648 -0.08(-1.06%)
Mar 25, 2015 7.738 7.738 7.545 7.545 12,163 -0.08(-1.09%)
Mar 24, 2015 7.615 7.702 7.615 7.628 8,557 +0.00(+0.06%)
Mar 23, 2015 7.588 7.641 7.413 7.623 17,063 +0.09(+1.17%)
Mar 20, 2015 7.316 7.615 7.316 7.536 29,298 +0.24(+3.22%)
Mar 19, 2015 7.254 7.482 7.254 7.300 14,311 +0.06(+0.87%)
Mar 18, 2015 6.921 7.237 6.921 7.237 19,774 +0.30(+4.30%)
Mar 17, 2015 7.009 7.019 6.894 6.938 13,598 -0.10(-1.37%)
Mar 16, 2015 7.035 7.109 6.991 7.035 8,754 -0.02(-0.25%)
Mar 13, 2015 7.026 7.079 6.956 7.052 8,545 +0.02(+0.25%)
Mar 12, 2015 7.026 7.096 6.997 7.035 8,677 +0.02(+0.25%)
Mar 11, 2015 6.886 7.035 6.736 7.017 50,504 +0.18(+2.70%)
Mar 10, 2015 7.026 7.047 6.763 6.833 51,584 -0.22(-3.16%)
Mar 09, 2015 7.369 7.369 7.029 7.056 57,149 -0.23(-3.20%)
Mar 06, 2015 7.553 7.588 7.245 7.290 147,390 -0.40(-5.25%)
Mar 05, 2015 7.852 7.852 7.685 7.694 11,274 +0.00(+0.00%)
Mar 04, 2015 7.940 7.975 7.641 7.694 43,050 -0.28(-3.52%)
Mar 03, 2015 8.089 8.089 8.089 7.975 6,516 -0.14(-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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.