iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
14.20
+0.24 (1.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.97 | 14.18 | 13.93 | 13.96 | 13.96 | -0.14% | 498,896 |
| Sep 24, 2024 | 13.38 | 14.04 | 13.30 | 13.98 | 13.98 | 5.51% | 471,283 |
| Sep 23, 2024 | 13.45 | 13.63 | 13.25 | 13.25 | 13.25 | -1.19% | 79,801 |
| Sep 20, 2024 | 13.40 | 13.48 | 13.24 | 13.41 | 13.41 | 1.59% | 67,684 |
| Sep 19, 2024 | 13.38 | 13.38 | 13.03 | 13.20 | 13.20 | 2.48% | 50,377 |
| Sep 18, 2024 | 13.27 | 13.60 | 12.67 | 12.88 | 12.88 | -2.57% | 135,672 |
| Sep 17, 2024 | 13.26 | 13.44 | 13.14 | 13.22 | 13.22 | -1.20% | 72,356 |
| Sep 16, 2024 | 13.46 | 13.49 | 13.21 | 13.38 | 13.38 | -0.15% | 187,702 |
| Sep 13, 2024 | 13.09 | 13.40 | 13.07 | 13.40 | 13.40 | 4.28% | 189,151 |
| Sep 12, 2024 | 12.23 | 12.91 | 12.23 | 12.85 | 12.85 | 7.08% | 220,156 |
| Sep 11, 2024 | 11.71 | 12.00 | 11.61 | 12.00 | 12.00 | 2.04% | 82,982 |
| Sep 10, 2024 | 11.62 | 11.76 | 11.44 | 11.76 | 11.76 | 2.08% | 46,445 |
| Sep 9, 2024 | 11.50 | 11.65 | 11.50 | 11.52 | 11.52 | 0.79% | 85,683 |
| Sep 6, 2024 | 11.83 | 11.86 | 11.41 | 11.43 | 11.43 | -3.01% | 57,846 |
| Sep 5, 2024 | 11.91 | 12.02 | 11.77 | 11.79 | 11.79 | 0.81% | 47,059 |
| Sep 4, 2024 | 11.64 | 11.86 | 11.63 | 11.69 | 11.69 | -0.43% | 78,117 |
| Sep 3, 2024 | 12.21 | 12.24 | 11.63 | 11.74 | 11.74 | -4.94% | 262,011 |
| Aug 30, 2024 | 12.48 | 12.50 | 12.28 | 12.35 | 12.35 | -1.28% | 44,011 |
| Aug 29, 2024 | 12.43 | 12.67 | 12.43 | 12.51 | 12.51 | 1.13% | 220,140 |
| Aug 28, 2024 | 12.56 | 12.63 | 12.33 | 12.37 | 12.37 | -3.21% | 69,474 |
| Aug 27, 2024 | 12.74 | 12.84 | 12.60 | 12.78 | 12.78 | -0.54% | 51,171 |
| Aug 26, 2024 | 12.99 | 13.06 | 12.79 | 12.85 | 12.85 | -0.54% | 67,555 |
| Aug 23, 2024 | 12.88 | 13.00 | 12.70 | 12.92 | 12.92 | 1.49% | 75,400 |
| Aug 22, 2024 | 12.90 | 12.90 | 12.61 | 12.73 | 12.73 | -2.23% | 85,319 |
| Aug 21, 2024 | 12.86 | 13.04 | 12.73 | 13.02 | 13.02 | 0.77% | 256,535 |
| Aug 20, 2024 | 13.00 | 13.09 | 12.75 | 12.92 | 12.92 | 0.78% | 126,434 |
| Aug 19, 2024 | 12.23 | 12.83 | 12.23 | 12.82 | 12.82 | 3.64% | 300,809 |
| Aug 16, 2024 | 12.23 | 12.42 | 12.15 | 12.37 | 12.37 | 1.56% | 103,989 |
| Aug 15, 2024 | 12.01 | 12.18 | 11.87 | 12.18 | 12.18 | 2.35% | 59,112 |
| Aug 14, 2024 | 11.87 | 11.94 | 11.73 | 11.90 | 11.90 | -0.17% | 33,659 |
| Aug 13, 2024 | 11.69 | 11.95 | 11.69 | 11.92 | 11.92 | 1.79% | 52,818 |
| Aug 12, 2024 | 11.58 | 11.74 | 11.41 | 11.71 | 11.71 | 2.81% | 64,181 |
| Aug 9, 2024 | 11.25 | 11.42 | 11.20 | 11.39 | 11.39 | 1.42% | 36,094 |
| Aug 8, 2024 | 11.36 | 11.42 | 11.15 | 11.23 | 11.23 | -0.35% | 265,586 |
| Aug 7, 2024 | 11.84 | 11.84 | 11.21 | 11.27 | 11.27 | -3.10% | 131,954 |
| Aug 6, 2024 | 11.49 | 11.75 | 11.28 | 11.63 | 11.63 | 2.11% | 229,305 |
| Aug 5, 2024 | 11.00 | 11.47 | 10.78 | 11.39 | 11.39 | -4.85% | 516,840 |
| Aug 2, 2024 | 12.58 | 12.71 | 11.90 | 11.97 | 11.97 | -4.70% | 248,067 |
| Aug 1, 2024 | 13.24 | 13.24 | 12.33 | 12.56 | 12.56 | -4.70% | 123,016 |
| Jul 31, 2024 | 12.95 | 13.27 | 12.90 | 13.18 | 13.18 | 3.78% | 110,734 |
| Jul 30, 2024 | 12.63 | 12.76 | 12.52 | 12.70 | 12.70 | 1.03% | 148,427 |
| Jul 29, 2024 | 12.52 | 12.58 | 12.28 | 12.57 | 12.57 | 0.80% | 359,813 |
| Jul 26, 2024 | 12.54 | 12.68 | 12.41 | 12.47 | 12.47 | 0.89% | 42,742 |
| Jul 25, 2024 | 12.30 | 12.52 | 12.30 | 12.36 | 12.36 | -3.66% | 158,268 |
| Jul 24, 2024 | 13.05 | 13.32 | 12.83 | 12.83 | 12.83 | -1.16% | 61,432 |
| Jul 23, 2024 | 12.98 | 13.03 | 12.90 | 12.98 | 12.98 | 0.23% | 39,163 |
| Jul 22, 2024 | 12.80 | 13.02 | 12.77 | 12.95 | 12.95 | 0.70% | 70,641 |
| Jul 19, 2024 | 12.70 | 12.99 | 12.57 | 12.86 | 12.86 | -1.08% | 318,174 |
| Jul 18, 2024 | 13.47 | 13.47 | 12.93 | 13.00 | 13.00 | -3.49% | 138,646 |
| Jul 17, 2024 | 13.69 | 13.77 | 13.36 | 13.47 | 13.47 | -2.11% | 44,530 |
| Jul 16, 2024 | 13.41 | 13.76 | 13.40 | 13.76 | 13.76 | 3.61% | 86,889 |
| Jul 15, 2024 | 13.37 | 13.52 | 13.19 | 13.28 | 13.28 | -1.41% | 83,331 |
| Jul 12, 2024 | 13.32 | 13.52 | 13.25 | 13.47 | 13.47 | 0.30% | 111,281 |
| Jul 11, 2024 | 13.39 | 13.44 | 13.10 | 13.43 | 13.43 | 4.11% | 164,865 |
| Jul 10, 2024 | 12.39 | 12.97 | 12.39 | 12.90 | 12.90 | 4.62% | 176,292 |
| Jul 9, 2024 | 12.42 | 12.47 | 12.24 | 12.33 | 12.33 | -0.40% | 63,641 |
| Jul 8, 2024 | 12.29 | 12.38 | 12.10 | 12.38 | 12.38 | 0.32% | 152,134 |
| Jul 5, 2024 | 12.31 | 12.39 | 12.15 | 12.34 | 12.34 | 2.66% | 118,772 |
| Jul 3, 2024 | 11.69 | 12.11 | 11.69 | 12.02 | 12.02 | 4.80% | 78,439 |
| Jul 2, 2024 | 11.45 | 11.55 | 11.35 | 11.47 | 11.47 | 0.09% | 68,656 |
| Jul 1, 2024 | 11.58 | 11.62 | 11.41 | 11.46 | 11.46 | -0.26% | 57,278 |
| Jun 28, 2024 | 11.70 | 11.75 | 11.44 | 11.49 | 11.49 | -0.95% | 378,973 |
| Jun 27, 2024 | 11.62 | 11.71 | 11.58 | 11.60 | 11.60 | 0.35% | 46,386 |
| Jun 26, 2024 | 11.37 | 11.59 | 11.37 | 11.56 | 11.56 | 0.35% | 43,870 |
| Jun 25, 2024 | 11.66 | 11.69 | 11.48 | 11.52 | 11.52 | -1.79% | 58,436 |
| Jun 24, 2024 | 11.84 | 11.87 | 11.68 | 11.73 | 11.73 | -0.51% | 72,608 |
| Jun 21, 2024 | 12.03 | 12.03 | 11.72 | 11.79 | 11.79 | -1.91% | 151,712 |
| Jun 20, 2024 | 11.75 | 12.27 | 11.71 | 12.02 | 12.02 | 2.91% | 154,234 |
| Jun 18, 2024 | 11.51 | 11.75 | 11.46 | 11.68 | 11.68 | 1.21% | 60,691 |
| Jun 17, 2024 | 11.57 | 11.59 | 11.39 | 11.54 | 11.54 | -0.52% | 58,491 |
| Jun 14, 2024 | 11.53 | 11.66 | 11.48 | 11.60 | 11.60 | 0.61% | 46,736 |
| Jun 13, 2024 | 11.70 | 11.83 | 11.47 | 11.53 | 11.53 | -2.12% | 54,730 |
| Jun 12, 2024 | 12.00 | 12.10 | 11.74 | 11.78 | 11.78 | 0.68% | 75,337 |
| Jun 11, 2024 | 11.65 | 11.80 | 11.56 | 11.70 | 11.70 | -1.27% | 80,843 |
| Jun 10, 2024 | 11.80 | 11.87 | 11.62 | 11.85 | 11.81 | 0.51% | 170,719 |
| Jun 7, 2024 | 12.30 | 12.30 | 11.75 | 11.79 | 11.75 | -6.65% | 271,941 |
| Jun 6, 2024 | 12.27 | 12.72 | 12.27 | 12.63 | 12.59 | 3.10% | 104,919 |
| Jun 5, 2024 | 12.19 | 12.28 | 12.01 | 12.25 | 12.21 | 1.32% | 109,743 |
| Jun 4, 2024 | 12.45 | 12.47 | 12.08 | 12.09 | 12.05 | -5.03% | 170,160 |
| Jun 3, 2024 | 13.05 | 13.05 | 12.63 | 12.73 | 12.69 | -2.30% | 110,836 |
| May 31, 2024 | 13.11 | 13.22 | 12.82 | 13.03 | 12.99 | 0.54% | 85,887 |
| May 30, 2024 | 13.05 | 13.19 | 12.92 | 12.96 | 12.92 | -0.15% | 90,110 |
| May 29, 2024 | 13.15 | 13.15 | 12.95 | 12.98 | 12.94 | -2.04% | 78,594 |
| May 28, 2024 | 13.22 | 13.32 | 13.00 | 13.25 | 13.21 | 4.91% | 152,437 |
| May 24, 2024 | 12.69 | 12.87 | 12.61 | 12.63 | 12.59 | 0.56% | 123,498 |
| May 23, 2024 | 12.87 | 12.88 | 12.50 | 12.56 | 12.52 | -2.41% | 396,512 |
| May 22, 2024 | 13.23 | 13.25 | 12.80 | 12.87 | 12.83 | -3.38% | 149,147 |
| May 21, 2024 | 13.48 | 13.48 | 13.21 | 13.32 | 13.28 | -0.97% | 171,900 |
| May 20, 2024 | 13.41 | 13.48 | 13.10 | 13.45 | 13.40 | 1.97% | 252,031 |
| May 17, 2024 | 12.75 | 13.20 | 12.59 | 13.19 | 13.15 | 5.94% | 542,768 |
| May 16, 2024 | 12.40 | 12.60 | 12.33 | 12.45 | 12.41 | -0.88% | 125,665 |
| May 15, 2024 | 12.51 | 12.60 | 12.16 | 12.56 | 12.52 | 2.53% | 126,180 |
| May 14, 2024 | 12.23 | 12.29 | 12.10 | 12.25 | 12.21 | 1.16% | 51,229 |
| May 13, 2024 | 12.32 | 12.33 | 12.00 | 12.11 | 12.07 | -1.46% | 79,018 |
| May 10, 2024 | 12.53 | 12.75 | 12.25 | 12.29 | 12.25 | -0.65% | 97,733 |
| May 9, 2024 | 11.70 | 12.38 | 11.70 | 12.37 | 12.33 | 6.27% | 202,501 |
| May 8, 2024 | 11.68 | 11.77 | 11.59 | 11.64 | 11.60 | -0.51% | 246,136 |
| May 7, 2024 | 11.70 | 11.77 | 11.57 | 11.70 | 11.66 | 0.17% | 65,154 |
| May 6, 2024 | 11.60 | 11.77 | 11.59 | 11.68 | 11.64 | 3.27% | 103,601 |
| May 3, 2024 | 11.40 | 11.43 | 11.27 | 11.31 | 11.27 | -0.79% | 57,322 |