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 )

13.08 +0.45 (+3.56%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 28, 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 (%)
Sep 28, 2018 8.230 8.315 8.200 8.270 17,500 +0.07(+0.92%)
Sep 27, 2018 8.250 8.250 8.180 8.195 51,789 -0.08(-0.97%)
Sep 26, 2018 8.380 8.380 8.250 8.275 22,551 -0.12(-1.49%)
Sep 25, 2018 8.350 8.468 8.350 8.400 9,135 +0.03(+0.30%)
Sep 24, 2018 8.430 8.490 8.324 8.375 33,976 -0.02(-0.18%)
Sep 21, 2018 8.300 8.410 8.250 8.390 31,100 -0.04(-0.47%)
Sep 20, 2018 8.440 8.440 8.300 8.430 30,188 +0.09(+1.08%)
Sep 19, 2018 8.310 8.525 8.240 8.340 46,499 +0.14(+1.71%)
Sep 18, 2018 8.220 8.240 8.102 8.200 17,981 +0.07(+0.86%)
Sep 17, 2018 8.110 8.150 7.992 8.130 17,792 +0.16(+2.01%)
Sep 14, 2018 7.910 8.050 7.910 7.970 26,700 -0.01(-0.13%)
Sep 13, 2018 8.100 8.110 7.940 7.980 38,873 -0.05(-0.62%)
Sep 12, 2018 7.820 8.110 7.780 8.030 43,376 +0.22(+2.82%)
Sep 11, 2018 7.820 7.850 7.650 7.810 43,210 -0.08(-1.01%)
Sep 10, 2018 8.140 8.140 7.860 7.890 56,095 -0.13(-1.56%)
Sep 07, 2018 8.000 8.060 7.970 8.015 26,100 +0.01(+0.06%)
Sep 06, 2018 8.130 8.150 8.010 8.010 27,310 -0.05(-0.62%)
Sep 05, 2018 8.000 8.100 8.000 8.060 14,137 +0.04(+0.50%)
Sep 04, 2018 8.275 8.300 8.000 8.020 46,391 -0.38(-4.52%)
Aug 31, 2018 8.400 8.400 8.400 0 -0.02(-0.24%)
Aug 30, 2018 8.590 8.590 8.410 8.420 10,556 -0.19(-2.21%)
Aug 29, 2018 8.670 8.670 8.600 8.610 13,814 +0.02(+0.23%)
Aug 28, 2018 8.930 8.930 8.560 8.590 23,627 -0.16(-1.83%)
Aug 27, 2018 8.740 8.820 8.700 8.750 24,136 +0.08(+0.92%)
Aug 24, 2018 8.520 8.680 8.510 8.670 17,600 +0.35(+4.21%)
Aug 23, 2018 8.600 8.600 8.320 8.320 32,384 -0.28(-3.26%)
Aug 22, 2018 8.680 8.680 8.561 8.600 9,357 +0.07(+0.88%)
Aug 21, 2018 8.500 8.550 8.450 8.525 25,187 +0.06(+0.74%)
Aug 20, 2018 8.610 8.610 8.380 8.462 43,659 -0.04(-0.45%)
Aug 17, 2018 8.300 8.530 8.300 8.500 19,400 +0.23(+2.78%)
Aug 16, 2018 8.590 8.600 8.260 8.270 30,799 -0.15(-1.78%)
Aug 15, 2018 8.900 8.930 8.360 8.420 293,307 -0.59(-6.55%)
Aug 14, 2018 9.119 9.119 9.010 9.010 15,357 -0.01(-0.11%)
Aug 13, 2018 9.210 9.230 8.940 9.020 36,330 -0.25(-2.70%)
Aug 10, 2018 9.360 9.370 9.260 9.270 66,400 -0.12(-1.28%)
Aug 09, 2018 9.420 9.450 9.384 9.390 22,350 +0.11(+1.19%)
Aug 08, 2018 9.260 9.308 9.250 9.280 65,568 -0.04(-0.41%)
Aug 07, 2018 9.450 9.460 9.300 9.318 29,208 -0.13(-1.39%)
Aug 06, 2018 9.560 9.560 9.450 9.450 66,311 -0.12(-1.20%)
Aug 03, 2018 9.526 9.600 9.526 9.565 6,400 +0.11(+1.12%)
Aug 02, 2018 9.560 9.579 9.430 9.459 38,325 -0.11(-1.16%)
Aug 01, 2018 9.690 9.690 9.570 9.570 50,147 -0.07(-0.75%)
Jul 31, 2018 9.630 9.690 9.550 9.643 14,513 +0.09(+0.97%)
Jul 30, 2018 9.670 9.670 9.550 9.550 16,505 -0.08(-0.83%)
Jul 27, 2018 9.680 9.720 9.530 9.630 41,500 -0.07(-0.67%)
Jul 26, 2018 9.690 9.800 9.690 9.695 28,030 -0.15(-1.57%)
Jul 25, 2018 9.850 9.850 9.750 9.850 17,624 +0.03(+0.31%)
Jul 24, 2018 9.700 9.830 9.700 9.820 13,045 +0.13(+1.34%)
Jul 23, 2018 9.750 9.770 9.740 9.690 9,687 -0.08(-0.82%)
Jul 20, 2018 9.780 9.849 9.770 9.770 8,814 +0.01(+0.10%)
Jul 19, 2018 9.790 9.855 9.760 9.760 18,958 -0.07(-0.71%)
Jul 18, 2018 9.860 9.920 9.830 9.830 31,769 -0.07(-0.76%)
Jul 17, 2018 9.940 10.03 9.770 9.905 30,344 -0.09(-0.85%)
Jul 16, 2018 10.00 10.01 9.970 9.990 16,021 -0.03(-0.30%)
Jul 13, 2018 10.05 10.08 10.01 10.02 17,482 -0.03(-0.30%)
Jul 12, 2018 10.05 10.14 10.05 10.05 12,449 -0.00(-0.05%)
Jul 11, 2018 10.19 10.19 10.05 10.05 11,163 -0.22(-2.19%)
Jul 10, 2018 10.29 10.31 10.24 10.28 9,084 -0.06(-0.57%)
Jul 09, 2018 10.49 10.49 10.34 10.34 8,467 -0.03(-0.30%)
Jul 06, 2018 10.32 10.37 10.26 10.37 30,459 +0.05(+0.48%)
Jul 05, 2018 10.32 10.37 10.28 10.32 6,444 +0.03(+0.29%)
Jul 03, 2018 10.29 10.29 10.29 0 +0.22(+2.18%)
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.