Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 31, 2014 8.460 8.460 7.884 7.988 39,722 -0.35(-4.19%)
Oct 30, 2014 8.810 8.810 8.281 8.338 91,030 -0.47(-5.36%)
Oct 29, 2014 9.178 9.178 8.810 8.810 12,876 -0.36(-3.91%)
Oct 28, 2014 9.159 9.187 8.951 9.169 72,933 +0.24(+2.64%)
Oct 27, 2014 9.102 9.165 8.904 8.932 71,471 -0.23(-2.53%)
Oct 24, 2014 9.159 9.165 9.074 9.165 3,289 -0.02(-0.25%)
Oct 23, 2014 9.121 9.187 8.970 9.187 41,250 +0.12(+1.35%)
Oct 22, 2014 9.414 9.414 9.065 9.065 26,607 -0.38(-4.00%)
Oct 21, 2014 9.433 9.442 9.296 9.442 5,340 +0.06(+0.60%)
Oct 20, 2014 9.414 9.442 9.320 9.386 27,266 +0.12(+1.33%)
Oct 17, 2014 9.357 9.546 9.263 9.263 6,386 -0.23(-2.39%)
Oct 16, 2014 9.490 9.556 9.442 9.490 2,774 +0.01(+0.10%)
Oct 15, 2014 9.263 9.527 9.263 9.480 12,794 +0.17(+1.83%)
Oct 14, 2014 9.442 9.442 9.291 9.310 3,131 -0.06(-0.67%)
Oct 13, 2014 9.150 9.490 9.150 9.373 25,349 +0.30(+3.29%)
Oct 10, 2014 9.244 9.349 8.989 9.074 16,057 -0.15(-1.64%)
Oct 09, 2014 9.593 9.612 9.135 9.225 40,327 -0.33(-3.46%)
Oct 08, 2014 8.980 9.556 8.810 9.556 29,511 +0.58(+6.42%)
Oct 07, 2014 9.320 9.329 8.942 8.980 17,583 -0.26(-2.76%)
Oct 06, 2014 9.065 9.386 9.065 9.235 26,371 +0.18(+1.98%)
Oct 03, 2014 9.348 9.366 9.046 9.055 34,771 -0.42(-4.39%)
Oct 02, 2014 9.669 9.678 9.348 9.471 16,100 -0.04(-0.40%)
Oct 01, 2014 9.499 9.848 9.490 9.508 13,585 +0.05(+0.54%)
Sep 30, 2014 9.763 9.763 9.442 9.457 22,769 -0.36(-3.69%)
Sep 29, 2014 10.14 10.14 9.697 9.820 8,268 -0.06(-0.57%)
Sep 26, 2014 10.01 10.01 9.811 9.877 5,961 -0.09(-0.95%)
Sep 25, 2014 9.811 9.990 9.678 9.971 15,639 -0.01(-0.09%)
Sep 24, 2014 9.962 10.07 9.848 9.981 10,499 -0.14(-1.40%)
Sep 23, 2014 9.943 10.12 9.943 10.12 8,444 +0.18(+1.81%)
Sep 22, 2014 10.20 10.20 9.801 9.943 37,454 -0.31(-3.04%)
Sep 19, 2014 10.48 10.49 10.19 10.25 20,927 -0.30(-2.86%)
Sep 18, 2014 10.53 10.71 10.46 10.56 18,374 -0.01(-0.09%)
Sep 17, 2014 10.82 10.95 10.55 10.57 17,410 -0.36(-3.28%)
Sep 16, 2014 10.94 11.28 10.48 10.92 23,997 +0.10(+0.94%)
Sep 15, 2014 10.85 11.04 10.68 10.82 7,058 +0.13(+1.25%)
Sep 12, 2014 10.97 10.97 10.68 10.69 13,398 -0.24(-2.16%)
Sep 11, 2014 10.84 10.95 10.74 10.92 11,721 -0.08(-0.69%)
Sep 10, 2014 11.10 11.10 11.10 11.00 7,866 -0.06(-0.51%)
Sep 09, 2014 10.91 11.06 10.86 11.06 10,308 +0.15(+1.39%)
Sep 08, 2014 11.08 11.08 10.91 10.91 26,185 -0.38(-3.35%)
Sep 05, 2014 11.22 11.22 11.18 11.28 19,077 -0.03(-0.25%)
Sep 04, 2014 11.69 11.73 11.17 11.31 42,586 -0.48(-4.08%)
Sep 03, 2014 12.08 12.08 11.71 11.79 12,253 -0.08(-0.64%)
Sep 02, 2014 12.04 12.04 11.76 11.87 24,769 -0.24(-1.95%)
Aug 29, 2014 12.09 12.11 12.11 12.11 20,122 +0.09(+0.72%)
Aug 28, 2014 12.08 12.15 11.90 12.02 29,218 +0.05(+0.39%)
Aug 27, 2014 12.06 12.14 11.92 11.97 25,196 +0.01(+0.08%)
Aug 26, 2014 12.00 12.00 11.86 11.96 27,693 +0.15(+1.28%)
Aug 25, 2014 12.07 12.07 11.80 11.81 118,387 -0.26(-2.19%)
Aug 22, 2014 12.02 12.11 11.83 12.08 109,298 +0.16(+1.35%)
Aug 21, 2014 12.05 12.05 11.85 11.92 41,209 -0.23(-1.87%)
Aug 20, 2014 12.20 12.20 12.09 12.14 6,613 +0.10(+0.85%)
Aug 19, 2014 12.20 12.22 12.00 12.04 6,372 -0.12(-1.00%)
Aug 18, 2014 12.23 12.34 12.13 12.16 11,723 -0.07(-0.54%)
Aug 15, 2014 12.34 12.37 12.04 12.23 9,567 -0.06(-0.46%)
Aug 14, 2014 12.71 12.71 12.22 12.28 15,171 -0.36(-2.84%)
Aug 13, 2014 12.62 12.62 12.53 12.64 4,479 +0.02(+0.15%)
Aug 12, 2014 12.74 12.78 12.62 12.62 8,896 +0.01(+0.07%)
Aug 11, 2014 12.51 12.64 12.43 12.62 10,887 +0.19(+1.52%)
Aug 08, 2014 12.42 12.53 12.27 12.43 7,369 +0.10(+0.85%)
Aug 07, 2014 12.45 12.45 12.18 12.32 13,409 -0.00(-0.01%)
Aug 06, 2014 12.15 12.32 12.15 12.32 6,461 +0.38(+3.14%)
Aug 05, 2014 11.83 11.95 11.71 11.95 20,658 +0.04(+0.33%)
Aug 04, 2014 12.08 12.08 11.91 11.91 3,435 -0.01(-0.08%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.