iShares MSCI Global Silver Miners ETF (SLVP)

BATS: SLVP · Real-Time Price · USD

29.43

-0.57 (-1.90%)

At close: Jul 29, 2026, 4:00 PM EDT

29.78

+0.35 (1.19%)

After-hours: Jul 29, 2026, 4:23 PM EDT

SLVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.68	30.01	28.80	29.91	-	-0.30%	110,660
Jul 28, 2026	30.11	30.29	29.46	30.00	30.00	-2.44%	16,491
Jul 27, 2026	30.90	30.92	29.98	30.75	30.75	0.79%	19,798
Jul 24, 2026	30.48	31.06	30.33	30.51	30.51	0.13%	22,437
Jul 23, 2026	31.27	31.27	29.97	30.47	30.47	-3.48%	24,399
Jul 22, 2026	31.01	32.13	31.01	31.57	31.57	3.34%	326,539
Jul 21, 2026	29.60	30.55	29.50	30.55	30.55	5.82%	343,231
Jul 20, 2026	29.02	29.18	28.66	28.87	28.87	-0.45%	50,934
Jul 17, 2026	28.93	29.21	28.09	29.00	29.00	0.03%	20,082
Jul 16, 2026	29.69	29.69	28.73	28.99	28.99	-4.20%	37,233
Jul 15, 2026	30.39	30.64	29.49	30.26	30.26	-0.88%	162,517
Jul 14, 2026	30.86	31.24	30.41	30.53	30.53	2.28%	240,542
Jul 13, 2026	30.15	30.42	29.50	29.85	29.85	-3.43%	183,533
Jul 10, 2026	30.99	31.19	30.77	30.91	30.91	-0.26%	19,116
Jul 9, 2026	30.11	31.30	30.11	30.99	30.99	3.85%	28,360
Jul 8, 2026	29.92	30.40	29.08	29.84	29.84	-2.83%	40,756
Jul 7, 2026	31.82	32.53	30.38	30.71	30.71	-4.69%	248,237
Jul 6, 2026	32.84	32.84	31.81	32.22	32.22	0.25%	54,535
Jul 2, 2026	32.11	32.81	31.47	32.14	32.14	3.95%	38,958
Jul 1, 2026	30.56	31.93	30.55	30.92	30.92	0.29%	450,388
Jun 30, 2026	30.75	31.13	30.38	30.83	30.83	-0.42%	44,888
Jun 29, 2026	30.81	31.01	30.30	30.96	30.96	-0.77%	268,256
Jun 26, 2026	30.58	31.82	30.57	31.20	31.20	2.16%	39,371
Jun 25, 2026	30.22	31.05	29.63	30.54	30.54	3.18%	372,538
Jun 24, 2026	30.00	30.15	29.19	29.60	29.60	-4.18%	103,794
Jun 23, 2026	30.84	31.56	30.61	30.89	30.89	-5.62%	513,457
Jun 22, 2026	32.29	32.95	32.26	32.73	32.73	-0.97%	360,405
Jun 18, 2026	33.85	34.49	32.65	33.05	33.05	-2.42%	326,883
Jun 17, 2026	35.14	36.27	33.80	33.87	33.87	-3.94%	53,535
Jun 16, 2026	34.79	35.51	34.52	35.26	35.26	2.35%	23,763
Jun 15, 2026	34.25	35.46	34.25	34.45	34.45	6.68%	362,750
Jun 12, 2026	31.52	32.70	31.45	32.43	32.29	3.38%	386,412
Jun 11, 2026	29.51	31.49	29.36	31.37	31.24	6.59%	477,228
Jun 10, 2026	29.77	30.60	29.34	29.43	29.30	-4.35%	382,594
Jun 9, 2026	32.00	32.15	29.68	30.77	30.64	-2.75%	505,845
Jun 8, 2026	31.70	32.17	31.44	31.64	31.51	0.60%	301,743
Jun 5, 2026	34.00	34.08	31.33	31.45	31.32	-10.42%	562,454
Jun 4, 2026	35.83	35.85	34.95	35.11	34.96	0.20%	179,114
Jun 3, 2026	36.17	36.32	35.01	35.04	34.89	-5.14%	287,067
Jun 2, 2026	36.51	37.10	36.09	36.94	36.78	1.74%	254,946
Jun 1, 2026	36.16	36.68	35.13	36.31	36.16	-2.00%	286,283
May 29, 2026	36.26	37.33	35.89	37.05	36.89	2.18%	304,440
May 28, 2026	35.02	36.67	34.39	36.26	36.11	2.55%	525,082
May 27, 2026	35.16	35.84	35.15	35.36	35.21	-2.27%	296,888
May 26, 2026	35.68	36.28	35.44	36.18	36.03	3.49%	387,147
May 22, 2026	35.47	35.47	34.55	34.96	34.81	-1.55%	306,131
May 21, 2026	34.78	36.07	34.52	35.51	35.36	-0.50%	572,851
May 20, 2026	35.11	35.78	34.41	35.69	35.54	3.69%	481,517
May 19, 2026	35.28	35.76	34.20	34.42	34.27	-4.65%	420,988
May 18, 2026	36.88	37.21	35.79	36.10	35.95	-1.04%	633,943