iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
37.30
+0.39 (1.06%)
At close: Sep 25, 2026, 4:00 PM EDT
35.03
-2.27 (-6.09%)
Pre-market: Sep 28, 2026, 5:11 AM EDT
SLVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 37.07 | 37.46 | 36.58 | 37.30 | 37.30 | 1.06% | 14,699 |
| Sep 24, 2026 | 37.02 | 37.10 | 36.30 | 36.91 | 36.91 | -1.55% | 10,440 |
| Sep 23, 2026 | 39.46 | 39.46 | 37.10 | 37.49 | 37.49 | -5.11% | 27,622 |
| Sep 22, 2026 | 37.83 | 39.67 | 37.83 | 39.51 | 39.51 | 3.81% | 15,917 |
| Sep 21, 2026 | 38.50 | 38.63 | 37.73 | 38.06 | 38.06 | -1.48% | 32,440 |
| Sep 18, 2026 | 38.87 | 38.87 | 37.92 | 38.63 | 38.63 | 0.49% | 200,590 |
| Sep 17, 2026 | 37.92 | 38.61 | 37.58 | 38.44 | 38.44 | 5.08% | 238,040 |
| Sep 16, 2026 | 37.52 | 38.00 | 35.90 | 36.58 | 36.58 | -1.75% | 33,246 |
| Sep 15, 2026 | 37.72 | 37.72 | 36.68 | 37.23 | 37.23 | -1.01% | 14,154 |
| Sep 14, 2026 | 38.38 | 38.38 | 36.98 | 37.61 | 37.61 | -3.84% | 31,955 |
| Sep 11, 2026 | 40.25 | 40.32 | 38.84 | 39.11 | 39.11 | -0.28% | 17,134 |
| Sep 10, 2026 | 40.52 | 40.52 | 39.00 | 39.22 | 39.22 | -3.87% | 25,262 |
| Sep 9, 2026 | 41.00 | 41.33 | 40.32 | 40.80 | 40.80 | 1.29% | 19,212 |
| Sep 8, 2026 | 40.51 | 40.75 | 40.21 | 40.28 | 40.28 | -0.74% | 19,964 |
| Sep 4, 2026 | 40.13 | 40.94 | 40.10 | 40.58 | 40.58 | -2.45% | 52,354 |
| Sep 3, 2026 | 41.99 | 42.00 | 40.60 | 41.60 | 41.60 | 3.17% | 192,550 |
| Sep 2, 2026 | 39.05 | 40.32 | 39.05 | 40.32 | 40.32 | 5.19% | 197,705 |
| Sep 1, 2026 | 38.07 | 39.78 | 37.89 | 38.33 | 38.33 | -3.38% | 246,800 |
| Aug 31, 2026 | 39.92 | 40.13 | 38.95 | 39.67 | 39.67 | -1.44% | 301,913 |
| Aug 28, 2026 | 42.25 | 42.45 | 39.68 | 40.25 | 40.25 | -3.94% | 517,485 |
| Aug 27, 2026 | 40.65 | 42.05 | 40.65 | 41.90 | 41.90 | 2.17% | 624,680 |
| Aug 26, 2026 | 40.95 | 41.57 | 40.86 | 41.01 | 41.01 | -1.58% | 455,545 |
| Aug 25, 2026 | 40.00 | 41.68 | 39.92 | 41.67 | 41.67 | 2.31% | 348,795 |
| Aug 24, 2026 | 41.21 | 41.49 | 40.12 | 40.73 | 40.73 | -0.29% | 483,793 |
| Aug 21, 2026 | 41.21 | 41.51 | 40.38 | 40.85 | 40.85 | 1.44% | 482,235 |
| Aug 20, 2026 | 38.97 | 40.87 | 38.97 | 40.27 | 40.27 | 1.44% | 615,863 |
| Aug 19, 2026 | 38.34 | 39.75 | 37.89 | 39.70 | 39.70 | 10.34% | 364,833 |
| Aug 18, 2026 | 37.05 | 37.15 | 35.91 | 35.98 | 35.98 | -4.08% | 618,569 |
| Aug 17, 2026 | 37.33 | 37.94 | 36.94 | 37.51 | 37.51 | 1.19% | 210,995 |
| Aug 14, 2026 | 36.79 | 37.80 | 36.79 | 37.07 | 37.07 | 1.59% | 152,437 |
| Aug 13, 2026 | 36.81 | 36.81 | 36.09 | 36.49 | 36.49 | -2.38% | 165,151 |
| Aug 12, 2026 | 38.10 | 38.11 | 37.06 | 37.38 | 37.38 | 0.75% | 223,813 |
| Aug 11, 2026 | 36.54 | 37.25 | 36.54 | 37.10 | 37.10 | 0.05% | 180,269 |
| Aug 10, 2026 | 36.14 | 37.18 | 35.69 | 37.08 | 37.08 | 2.54% | 337,887 |
| Aug 7, 2026 | 35.69 | 36.52 | 35.40 | 36.16 | 36.16 | 6.60% | 257,122 |
| Aug 6, 2026 | 33.79 | 34.25 | 33.32 | 33.92 | 33.92 | -0.29% | 130,693 |
| Aug 5, 2026 | 33.18 | 34.36 | 33.10 | 34.02 | 34.02 | 7.28% | 359,906 |
| Aug 4, 2026 | 30.96 | 32.05 | 30.96 | 31.71 | 31.71 | 4.34% | 229,944 |
| Aug 3, 2026 | 29.72 | 30.40 | 29.25 | 30.39 | 30.39 | 2.32% | 122,841 |
| Jul 31, 2026 | 30.33 | 30.33 | 29.25 | 29.70 | 29.70 | -3.63% | 165,539 |
| Jul 30, 2026 | 30.03 | 30.82 | 29.50 | 30.82 | 30.82 | 4.72% | 173,189 |
| Jul 29, 2026 | 29.68 | 30.39 | 28.80 | 29.43 | 29.43 | -1.90% | 162,220 |
| Jul 28, 2026 | 30.11 | 30.33 | 29.47 | 30.00 | 30.00 | -2.44% | 154,406 |
| Jul 27, 2026 | 30.90 | 30.92 | 29.95 | 30.75 | 30.75 | 0.79% | 163,746 |
| Jul 24, 2026 | 30.42 | 31.07 | 30.30 | 30.51 | 30.51 | 0.13% | 249,895 |
| Jul 23, 2026 | 30.30 | 30.73 | 29.92 | 30.47 | 30.47 | -3.48% | 287,180 |
| Jul 22, 2026 | 31.01 | 32.13 | 31.01 | 31.57 | 31.57 | 3.34% | 326,574 |
| Jul 21, 2026 | 29.60 | 30.55 | 29.50 | 30.55 | 30.55 | 5.82% | 343,232 |
| Jul 20, 2026 | 28.84 | 29.17 | 28.61 | 28.87 | 28.87 | -0.45% | 326,694 |
| Jul 17, 2026 | 28.53 | 29.23 | 28.09 | 29.00 | 29.00 | 0.03% | 116,147 |