iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
25.95
+0.46 (1.82%)
Oct 28, 2025, 4:00 PM EDT - Market closed
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.84 | 26.14 | 24.84 | 25.95 | 25.95 | 1.82% | 550,012 |
| Oct 27, 2025 | 25.54 | 26.00 | 24.74 | 25.48 | 25.48 | -3.52% | 926,724 |
| Oct 24, 2025 | 26.48 | 26.79 | 26.20 | 26.41 | 26.41 | -1.01% | 459,814 |
| Oct 23, 2025 | 27.20 | 27.20 | 26.57 | 26.68 | 26.68 | 1.06% | 297,681 |
| Oct 22, 2025 | 25.82 | 26.60 | 25.51 | 26.40 | 26.40 | 0.84% | 829,735 |
| Oct 21, 2025 | 27.08 | 27.21 | 25.74 | 26.18 | 26.18 | -11.13% | 1,290,643 |
| Oct 20, 2025 | 29.55 | 29.59 | 28.90 | 29.46 | 29.46 | 2.76% | 469,736 |
| Oct 17, 2025 | 30.67 | 30.67 | 28.08 | 28.67 | 28.67 | -8.37% | 1,157,425 |
| Oct 16, 2025 | 30.74 | 31.49 | 30.28 | 31.29 | 31.29 | 3.61% | 818,667 |
| Oct 15, 2025 | 29.40 | 30.33 | 29.34 | 30.20 | 30.20 | 4.72% | 825,199 |
| Oct 14, 2025 | 28.69 | 29.28 | 28.50 | 28.84 | 28.84 | -0.89% | 514,523 |
| Oct 13, 2025 | 28.47 | 29.14 | 28.47 | 29.10 | 29.10 | 6.24% | 723,748 |
| Oct 10, 2025 | 27.95 | 28.07 | 27.05 | 27.39 | 27.39 | -1.08% | 688,462 |
| Oct 9, 2025 | 29.28 | 29.28 | 27.25 | 27.69 | 27.69 | -3.15% | 710,276 |
| Oct 8, 2025 | 27.88 | 28.67 | 27.63 | 28.59 | 28.59 | 5.07% | 715,354 |
| 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 |