iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
35.28
-0.41 (-1.15%)
Dec 24, 2025, 4:00 PM EST - Market closed
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 35.83 | 35.96 | 34.67 | 35.96 | 35.96 | 0.76% | 67,447 |
| Dec 23, 2025 | 36.49 | 36.49 | 35.00 | 35.69 | 35.69 | 0.14% | 125,939 |
| Dec 22, 2025 | 35.67 | 36.06 | 34.80 | 35.64 | 35.64 | 4.79% | 141,931 |
| Dec 19, 2025 | 33.66 | 34.40 | 32.95 | 34.01 | 34.01 | 3.34% | 105,055 |
| Dec 18, 2025 | 32.90 | 33.85 | 32.90 | 32.91 | 32.91 | -0.57% | 112,025 |
| Dec 17, 2025 | 33.66 | 33.66 | 32.70 | 33.10 | 33.10 | 0.79% | 417,915 |
| 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 |
| Nov 10, 2025 | 27.40 | 27.79 | 26.89 | 27.59 | 27.12 | 5.97% | 420,356 |
| Nov 7, 2025 | 25.76 | 26.03 | 25.33 | 26.03 | 25.59 | 2.16% | 146,914 |
| Nov 6, 2025 | 25.38 | 26.45 | 25.36 | 25.48 | 25.05 | 2.04% | 161,469 |
| Nov 5, 2025 | 25.21 | 25.24 | 24.70 | 24.97 | 24.55 | 1.01% | 155,744 |
| Nov 4, 2025 | 25.30 | 25.51 | 24.71 | 24.72 | 24.30 | -5.47% | 328,801 |
| Nov 3, 2025 | 26.38 | 26.75 | 26.05 | 26.15 | 25.71 | -1.51% | 186,049 |
| Oct 31, 2025 | 26.82 | 26.99 | 26.16 | 26.55 | 26.10 | -1.12% | 166,267 |
| Oct 30, 2025 | 26.15 | 26.89 | 25.98 | 26.85 | 26.39 | 3.35% | 261,048 |
| Oct 29, 2025 | 26.80 | 26.81 | 25.85 | 25.98 | 25.54 | 0.13% | 275,135 |
| Oct 28, 2025 | 24.84 | 26.14 | 24.84 | 25.95 | 25.50 | 1.82% | 550,012 |
| Oct 27, 2025 | 25.54 | 26.00 | 24.74 | 25.48 | 25.05 | -3.52% | 926,724 |
| Oct 24, 2025 | 26.48 | 26.79 | 26.20 | 26.41 | 25.96 | -1.01% | 459,814 |
| Oct 23, 2025 | 27.20 | 27.20 | 26.57 | 26.68 | 26.23 | 1.06% | 297,681 |
| Oct 22, 2025 | 25.82 | 26.60 | 25.51 | 26.40 | 25.95 | 0.84% | 829,735 |
| Oct 21, 2025 | 27.08 | 27.21 | 25.74 | 26.18 | 25.74 | -11.13% | 1,290,643 |
| Oct 20, 2025 | 29.55 | 29.59 | 28.90 | 29.46 | 28.96 | 2.76% | 469,736 |
| Oct 17, 2025 | 30.67 | 30.67 | 28.08 | 28.67 | 28.18 | -8.37% | 1,157,425 |
| Oct 16, 2025 | 30.74 | 31.49 | 30.28 | 31.29 | 30.76 | 3.61% | 818,667 |
| Oct 15, 2025 | 29.40 | 30.33 | 29.34 | 30.20 | 29.69 | 4.72% | 825,199 |