iShares MSCI Global Silver Miners ETF (SLVP)

SLVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.90	47.25	45.89	47.18	47.18	3.01%	220,105
Jan 22, 2026	43.46	46.24	43.10	45.80	45.80	5.60%	150,694
Jan 21, 2026	44.70	44.70	42.90	43.37	43.37	-0.48%	2,167,598
Jan 20, 2026	43.29	43.67	42.48	43.58	43.58	5.80%	1,747,357
Jan 16, 2026	39.85	41.19	38.84	41.19	41.19	2.39%	1,028,978
Jan 15, 2026	39.18	40.39	38.80	40.23	40.23	1.21%	1,109,355
Jan 14, 2026	40.64	40.71	39.07	39.75	39.75	0.30%	2,278,965
Jan 13, 2026	40.39	40.73	39.46	39.63	39.63	-0.13%	1,120,124
Jan 12, 2026	39.03	40.18	38.88	39.68	39.68	6.15%	1,024,493
Jan 9, 2026	36.67	37.60	36.27	37.38	37.38	3.66%	1,064,608
Jan 8, 2026	35.16	36.09	34.91	36.06	36.06	-0.39%	632,308
Jan 7, 2026	35.97	36.21	34.50	36.20	36.20	-2.79%	907,643
Jan 6, 2026	35.76	37.27	35.55	37.24	37.24	5.71%	1,048,303
Jan 5, 2026	34.51	36.21	34.51	35.23	35.23	3.83%	1,060,229
Jan 2, 2026	35.13	35.13	32.90	33.93	33.93	-0.99%	1,263,421
Dec 31, 2025	34.49	35.00	34.10	34.27	34.27	-1.72%	580,243
Dec 30, 2025	35.35	35.49	34.68	34.87	34.87	1.63%	1,845,995
Dec 29, 2025	34.62	34.88	33.78	34.31	34.31	-5.53%	1,593,789
Dec 26, 2025	36.20	36.34	35.37	36.32	36.32	2.95%	932,163
Dec 24, 2025	35.60	35.65	34.66	35.28	35.28	-1.15%	477,989
Dec 23, 2025	36.14	36.14	34.96	35.69	35.69	0.14%	1,332,817
Dec 22, 2025	35.53	36.09	35.00	35.64	35.64	4.79%	954,609
Dec 19, 2025	33.00	34.42	32.95	34.01	34.01	3.34%	606,896
Dec 18, 2025	32.90	33.83	32.88	32.91	32.91	-0.57%	503,140
Dec 17, 2025	33.66	33.66	32.70	33.10	33.10	0.79%	418,162
Dec 16, 2025	32.71	33.20	32.39	32.84	32.84	-1.35%	516,752
Dec 15, 2025	34.09	34.09	32.79	33.29	32.72	0.30%	526,608
Dec 12, 2025	34.83	34.83	32.47	33.19	32.63	-1.51%	853,934
Dec 11, 2025	32.15	34.13	32.00	33.70	33.13	5.54%	755,617
Dec 10, 2025	31.61	32.18	30.95	31.93	31.39	1.11%	373,664
Dec 9, 2025	30.58	31.78	30.48	31.58	31.04	4.33%	449,122
Dec 8, 2025	31.35	31.39	30.26	30.27	29.76	-2.92%	1,000,783
Dec 5, 2025	31.76	32.02	30.97	31.18	30.65	-0.10%	341,195
Dec 4, 2025	31.11	31.26	30.67	31.21	30.68	-0.98%	344,975
Dec 3, 2025	32.09	32.30	31.45	31.52	30.98	-1.01%	395,049
Dec 2, 2025	31.95	31.95	30.65	31.84	31.30	-0.66%	737,084
Dec 1, 2025	32.15	32.45	31.50	32.05	31.51	1.46%	839,697
Nov 28, 2025	30.50	31.59	30.21	31.59	31.05	5.65%	508,020
Nov 26, 2025	28.60	30.00	28.58	29.90	29.39	6.14%	401,092
Nov 25, 2025	27.61	28.37	27.58	28.17	27.69	1.33%	206,454
Nov 24, 2025	26.16	27.91	26.16	27.80	27.33	6.72%	251,368
Nov 21, 2025	25.88	26.26	25.46	26.05	25.61	0.42%	210,171
Nov 20, 2025	27.35	27.75	25.85	25.94	25.50	-5.16%	282,965
Nov 19, 2025	27.43	28.13	27.00	27.35	26.89	1.67%	170,231
Nov 18, 2025	26.79	27.27	26.58	26.90	26.44	-	221,233
Nov 17, 2025	27.48	27.69	26.57	26.90	26.44	-2.43%	187,744
Nov 14, 2025	26.41	27.86	26.41	27.57	27.10	-1.15%	200,964
Nov 13, 2025	28.95	28.99	27.70	27.89	27.42	-2.52%	293,016
Nov 12, 2025	27.95	28.98	27.65	28.61	28.12	3.62%	498,763
Nov 11, 2025	28.08	28.08	27.06	27.61	27.14	0.09%	282,318

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.