iShares MSCI Global Silver Miners ETF (SLVP)

SLVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	44.06	45.20	42.86	44.92	44.92	0.97%	52,923
Feb 23, 2026	43.86	45.13	43.76	44.49	44.49	2.70%	709,719
Feb 20, 2026	41.88	43.33	41.15	43.32	43.32	3.44%	463,943
Feb 19, 2026	40.78	41.90	40.46	41.88	41.88	2.52%	370,452
Feb 18, 2026	40.77	41.50	40.36	40.85	40.85	3.16%	494,877
Feb 17, 2026	39.86	40.18	38.26	39.60	39.60	-4.90%	1,042,316
Feb 13, 2026	40.41	41.85	40.00	41.64	41.64	5.44%	442,871
Feb 12, 2026	42.75	42.86	39.45	39.49	39.49	-8.52%	778,623
Feb 11, 2026	43.17	43.53	41.40	43.17	43.17	2.83%	680,433
Feb 10, 2026	42.30	42.59	41.70	41.98	41.98	-1.55%	448,107
Feb 9, 2026	41.32	42.71	41.15	42.64	42.64	5.52%	822,733
Feb 6, 2026	38.57	40.42	38.57	40.41	40.41	7.56%	766,784
Feb 5, 2026	38.30	39.67	37.46	37.57	37.57	-7.65%	1,427,943
Feb 4, 2026	42.30	42.31	38.94	40.68	40.68	-0.32%	1,247,086
Feb 3, 2026	41.38	41.38	39.45	40.81	40.81	6.69%	1,348,156
Feb 2, 2026	38.26	39.70	37.43	38.25	38.25	-0.91%	1,627,477
Jan 30, 2026	40.87	42.42	38.37	38.60	38.60	-14.85%	3,070,399
Jan 29, 2026	48.48	48.48	44.06	45.33	45.33	-4.55%	2,513,605
Jan 28, 2026	47.16	47.90	46.12	47.49	47.49	1.45%	1,550,829
Jan 27, 2026	46.87	47.11	44.61	46.81	46.81	0.04%	1,861,841
Jan 26, 2026	49.72	50.15	46.64	46.79	46.79	-0.83%	3,479,562
Jan 23, 2026	46.59	47.26	45.87	47.18	47.18	3.01%	1,832,274
Jan 22, 2026	43.31	46.24	43.10	45.80	45.80	5.60%	1,360,778
Jan 21, 2026	44.70	44.70	42.90	43.37	43.37	-0.48%	2,168,362
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

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.