Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 +0.74 (+5.94%)
Official Closing 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 (%)
Nov 30, 2022 10.43 10.67 10.23 10.63 61,917 +0.44(+4.32%)
Nov 29, 2022 9.990 10.33 9.990 10.19 57,791 +0.23(+2.31%)
Nov 28, 2022 10.44 10.44 9.935 9.960 88,308 -0.53(-5.05%)
Nov 25, 2022 10.53 10.58 10.46 10.49 54,437 -0.14(-1.32%)
Nov 23, 2022 10.48 10.66 10.32 10.63 102,476 +0.15(+1.43%)
Nov 22, 2022 10.10 10.48 10.10 10.48 65,895 +0.42(+4.17%)
Nov 21, 2022 9.950 10.06 9.840 10.06 66,681 -0.01(-0.10%)
Nov 18, 2022 9.880 10.08 9.880 10.07 56,771 +0.09(+0.90%)
Nov 17, 2022 9.880 9.980 9.860 9.980 48,440 -0.18(-1.77%)
Nov 16, 2022 10.12 10.27 10.12 10.16 39,622 -0.07(-0.68%)
Nov 15, 2022 10.54 10.54 10.12 10.23 102,387 -0.27(-2.57%)
Nov 14, 2022 10.38 10.56 10.30 10.50 129,531 +0.01(+0.10%)
Nov 11, 2022 10.40 10.49 10.18 10.49 100,835 +0.15(+1.45%)
Nov 10, 2022 10.21 10.34 9.922 10.34 127,080 +0.75(+7.82%)
Nov 09, 2022 9.890 10.01 9.554 9.590 69,736 -0.47(-4.67%)
Nov 08, 2022 9.780 10.31 9.680 10.06 124,662 +0.32(+3.29%)
Nov 07, 2022 9.750 9.840 9.590 9.740 87,797 +0.10(+1.04%)
Nov 04, 2022 9.210 9.640 9.210 9.640 73,920 +0.70(+7.83%)
Nov 03, 2022 8.960 9.070 8.790 8.940 121,936 -0.06(-0.67%)
Nov 02, 2022 9.540 9.680 8.950 9.000 156,662 -0.55(-5.76%)
Nov 01, 2022 9.520 9.750 9.500 9.550 47,935 +0.21(+2.25%)
Oct 31, 2022 9.280 9.380 9.260 9.340 50,668 -0.08(-0.85%)
Oct 28, 2022 9.330 9.420 9.200 9.420 53,028 -0.07(-0.74%)
Oct 27, 2022 9.730 9.750 9.460 9.490 83,273 -0.22(-2.27%)
Oct 26, 2022 9.500 9.850 9.500 9.710 83,135 +0.28(+2.97%)
Oct 25, 2022 9.360 9.490 9.300 9.430 97,623 +0.15(+1.62%)
Oct 24, 2022 9.290 9.290 9.040 9.280 124,347 -0.12(-1.28%)
Oct 21, 2022 8.920 9.400 8.920 9.400 49,216 +0.46(+5.15%)
Oct 20, 2022 8.885 9.120 8.770 8.940 42,433 +0.17(+1.94%)
Oct 19, 2022 8.970 8.970 8.710 8.770 56,006 -0.34(-3.68%)
Oct 18, 2022 9.100 9.195 8.970 9.105 45,313 +0.08(+0.83%)
Oct 17, 2022 8.960 9.240 8.960 9.030 135,100 +0.24(+2.73%)
Oct 14, 2022 9.200 9.230 8.720 8.790 113,831 -0.50(-5.38%)
Oct 13, 2022 9.080 9.330 8.810 9.290 58,663 -0.12(-1.28%)
Oct 12, 2022 9.230 9.430 9.170 9.410 52,590 +0.19(+2.06%)
Oct 11, 2022 9.240 9.510 9.175 9.220 116,802 -0.08(-0.86%)
Oct 10, 2022 9.330 9.418 9.161 9.300 86,522 -0.11(-1.17%)
Oct 07, 2022 9.690 9.720 9.370 9.410 81,475 -0.55(-5.52%)
Oct 06, 2022 9.710 9.960 9.665 9.960 82,879 +0.24(+2.47%)
Oct 05, 2022 9.660 9.720 9.350 9.720 48,977 -0.14(-1.42%)
Oct 04, 2022 9.690 9.970 9.640 9.860 226,891 +0.30(+3.14%)
Oct 03, 2022 9.250 9.580 9.190 9.560 379,297 +0.63(+7.05%)
Sep 30, 2022 8.610 9.110 8.610 8.930 243,572 +0.24(+2.76%)
Sep 29, 2022 8.440 8.690 8.350 8.690 52,113 +0.09(+1.05%)
Sep 28, 2022 8.050 8.600 8.050 8.600 62,332 +0.62(+7.77%)
Sep 27, 2022 8.050 8.220 7.960 7.980 69,360 -0.02(-0.25%)
Sep 26, 2022 8.200 8.290 7.855 8.000 202,393 -0.24(-2.91%)
Sep 23, 2022 8.580 8.730 8.080 8.240 628,424 -0.55(-6.26%)
Sep 22, 2022 8.910 9.070 8.711 8.790 86,227 -0.14(-1.57%)
Sep 21, 2022 8.860 9.150 8.680 8.930 87,427 +0.05(+0.56%)
Sep 20, 2022 8.920 9.100 8.750 8.880 137,095 -0.26(-2.84%)
Sep 19, 2022 8.800 9.140 8.740 9.140 42,610 +0.17(+1.90%)
Sep 16, 2022 8.670 9.080 8.650 8.970 33,393 +0.10(+1.13%)
Sep 15, 2022 8.960 9.100 8.790 8.870 66,059 -0.24(-2.63%)
Sep 14, 2022 9.110 9.240 9.055 9.110 264,636 +0.00(+0.00%)
Sep 13, 2022 9.230 9.370 9.060 9.110 56,280 -0.40(-4.21%)
Sep 12, 2022 9.320 9.600 9.290 9.510 302,666 +0.34(+3.71%)
Sep 09, 2022 8.860 9.170 8.860 9.170 94,662 +0.32(+3.62%)
Sep 08, 2022 8.680 8.870 8.660 8.850 51,826 +0.05(+0.57%)
Sep 07, 2022 8.500 8.810 8.370 8.800 594,947 +0.35(+4.14%)
Sep 06, 2022 8.720 8.730 8.425 8.450 74,852 -0.12(-1.40%)
Sep 02, 2022 8.340 8.660 8.320 8.570 114,890 +0.29(+3.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.