iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
28.12
+0.91 (3.34%)
Oct 8, 2025, 11:56 AM EDT - Market open
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.88 | 27.99 | 27.63 | 27.83 | - | 2.28% | 194,991 |
| Oct 7, 2025 | 27.87 | 27.96 | 27.08 | 27.21 | 27.21 | -2.02% | 324,726 |
| Oct 6, 2025 | 27.61 | 28.27 | 27.57 | 27.77 | 27.77 | 1.72% | 434,311 |
| Oct 3, 2025 | 27.46 | 27.69 | 27.05 | 27.30 | 27.30 | 0.29% | 327,789 |
| Oct 2, 2025 | 27.98 | 27.98 | 26.21 | 27.22 | 27.22 | -1.27% | 536,088 |
| Oct 1, 2025 | 27.68 | 28.18 | 27.40 | 27.57 | 27.57 | 0.73% | 573,810 |
| Sep 30, 2025 | 26.78 | 27.60 | 26.51 | 27.37 | 27.37 | 1.00% | 445,395 |
| Sep 29, 2025 | 27.67 | 27.67 | 26.94 | 27.10 | 27.10 | 1.04% | 874,349 |
| Sep 26, 2025 | 26.55 | 27.00 | 26.25 | 26.82 | 26.82 | 2.56% | 521,815 |
| Sep 25, 2025 | 25.96 | 26.16 | 25.73 | 26.15 | 26.15 | 1.24% | 267,813 |
| Sep 24, 2025 | 26.48 | 26.60 | 25.75 | 25.83 | 25.83 | -2.45% | 349,004 |
| Sep 23, 2025 | 27.19 | 27.19 | 26.36 | 26.48 | 26.48 | -0.94% | 445,464 |
| Sep 22, 2025 | 26.00 | 26.73 | 25.68 | 26.73 | 26.73 | 5.99% | 747,149 |
| Sep 19, 2025 | 24.30 | 25.47 | 24.30 | 25.22 | 25.22 | 4.00% | 474,613 |
| Sep 18, 2025 | 24.65 | 24.66 | 23.85 | 24.25 | 24.25 | -1.30% | 410,929 |
| Sep 17, 2025 | 24.57 | 25.28 | 24.47 | 24.57 | 24.57 | -2.31% | 241,547 |
| Sep 16, 2025 | 25.95 | 25.95 | 25.02 | 25.15 | 25.15 | -1.95% | 331,046 |
| Sep 15, 2025 | 25.29 | 25.82 | 25.02 | 25.65 | 25.65 | 1.99% | 647,133 |
| Sep 12, 2025 | 25.54 | 25.54 | 25.11 | 25.15 | 25.15 | 0.04% | 396,833 |
| Sep 11, 2025 | 24.60 | 25.17 | 24.30 | 25.14 | 25.14 | 2.65% | 409,840 |
| Sep 10, 2025 | 24.09 | 24.52 | 24.00 | 24.49 | 24.49 | 3.33% | 403,916 |
| Sep 9, 2025 | 24.20 | 24.23 | 23.53 | 23.70 | 23.70 | -1.13% | 432,225 |
| Sep 8, 2025 | 23.90 | 24.01 | 23.61 | 23.97 | 23.97 | 2.79% | 485,392 |
| Sep 5, 2025 | 23.43 | 23.48 | 23.00 | 23.32 | 23.32 | 2.28% | 295,176 |
| Sep 4, 2025 | 23.00 | 23.18 | 22.68 | 22.80 | 22.80 | -2.06% | 268,160 |
| Sep 3, 2025 | 23.02 | 23.32 | 22.93 | 23.28 | 23.28 | 2.46% | 737,935 |
| Sep 2, 2025 | 22.44 | 22.78 | 21.80 | 22.72 | 22.72 | 4.56% | 757,639 |
| Aug 29, 2025 | 21.10 | 21.76 | 21.07 | 21.73 | 21.73 | 3.08% | 198,074 |
| Aug 28, 2025 | 21.08 | 21.13 | 20.87 | 21.08 | 21.08 | 0.89% | 162,807 |
| Aug 27, 2025 | 20.64 | 20.93 | 20.29 | 20.90 | 20.90 | 0.80% | 82,682 |
| Aug 26, 2025 | 20.45 | 20.83 | 20.45 | 20.73 | 20.73 | 1.77% | 92,283 |
| Aug 25, 2025 | 20.70 | 20.70 | 20.32 | 20.37 | 20.37 | -1.31% | 72,028 |
| Aug 22, 2025 | 20.16 | 20.74 | 19.90 | 20.64 | 20.64 | 2.43% | 243,220 |
| Aug 21, 2025 | 19.78 | 20.18 | 19.68 | 20.15 | 20.15 | 2.08% | 60,556 |
| Aug 20, 2025 | 19.40 | 19.84 | 19.40 | 19.74 | 19.74 | 2.33% | 68,623 |
| Aug 19, 2025 | 19.91 | 20.02 | 19.26 | 19.29 | 19.29 | -3.31% | 131,522 |
| Aug 18, 2025 | 19.97 | 20.09 | 19.80 | 19.95 | 19.95 | -0.40% | 178,108 |
| Aug 15, 2025 | 20.03 | 20.25 | 19.89 | 20.03 | 20.03 | 0.20% | 88,104 |
| Aug 14, 2025 | 20.16 | 20.39 | 19.88 | 19.99 | 19.99 | -1.24% | 71,587 |
| Aug 13, 2025 | 20.67 | 20.67 | 20.20 | 20.24 | 20.24 | -0.69% | 191,399 |
| Aug 12, 2025 | 20.23 | 20.43 | 20.11 | 20.38 | 20.38 | 1.34% | 74,883 |
| Aug 11, 2025 | 19.82 | 20.18 | 19.60 | 20.11 | 20.11 | -0.64% | 101,672 |
| Aug 8, 2025 | 20.18 | 20.47 | 20.06 | 20.24 | 20.24 | 1.10% | 153,471 |
| Aug 7, 2025 | 19.58 | 20.18 | 19.34 | 20.02 | 20.02 | 4.93% | 263,084 |
| Aug 6, 2025 | 18.51 | 19.18 | 18.51 | 19.08 | 19.08 | 1.87% | 105,411 |
| Aug 5, 2025 | 18.16 | 18.74 | 18.09 | 18.73 | 18.73 | 3.14% | 87,901 |
| Aug 4, 2025 | 17.67 | 18.25 | 17.67 | 18.16 | 18.16 | 3.53% | 103,651 |
| Aug 1, 2025 | 17.73 | 17.90 | 17.42 | 17.54 | 17.54 | 0.11% | 62,806 |
| Jul 31, 2025 | 17.76 | 17.77 | 17.45 | 17.52 | 17.52 | -0.79% | 90,479 |
| Jul 30, 2025 | 18.10 | 18.17 | 17.54 | 17.66 | 17.66 | -2.97% | 284,712 |