iShares MSCI Global Silver Miners ETF (SLVP)

SLVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.88	36.61	34.40	36.21	-	2.40%	524,852
May 27, 2026	35.50	35.82	35.16	35.36	35.36	-2.27%	56,332
May 26, 2026	35.68	36.28	35.46	36.18	36.18	3.49%	46,290
May 22, 2026	36.80	36.80	34.55	34.96	34.96	-1.55%	38,884
May 21, 2026	34.78	36.07	34.52	35.51	35.51	-0.50%	571,236
May 20, 2026	35.32	35.78	34.44	35.69	35.69	3.69%	81,904
May 19, 2026	36.51	36.51	34.23	34.42	34.42	-4.65%	63,483
May 18, 2026	36.94	37.22	35.80	36.10	36.10	-1.04%	71,828
May 15, 2026	37.56	37.59	36.02	36.48	36.48	-8.27%	486,277
May 14, 2026	41.20	41.20	39.63	39.77	39.77	-4.01%	385,893
May 13, 2026	41.00	41.82	40.04	41.43	41.43	0.73%	531,377
May 12, 2026	39.99	41.35	38.85	41.13	41.13	0.91%	497,322
May 11, 2026	39.21	41.04	39.21	40.76	40.76	5.16%	688,042
May 8, 2026	38.46	39.48	38.01	38.76	38.76	2.49%	285,821
May 7, 2026	38.96	40.04	37.75	37.82	37.82	1.42%	470,087
May 6, 2026	36.30	37.67	36.30	37.29	37.29	8.46%	627,202
May 5, 2026	35.37	35.37	34.34	34.38	34.38	-0.49%	375,658
May 4, 2026	34.75	35.44	34.41	34.55	34.55	-2.51%	350,515
May 1, 2026	35.05	36.14	34.81	35.44	35.44	0.62%	395,263
Apr 30, 2026	35.38	35.87	34.91	35.22	35.22	2.29%	275,737
Apr 29, 2026	35.00	35.00	34.25	34.43	34.43	-2.85%	264,704
Apr 28, 2026	36.21	36.25	35.20	35.44	35.44	-4.65%	502,922
Apr 27, 2026	37.40	37.40	36.70	37.17	37.17	-1.25%	238,603
Apr 24, 2026	37.37	37.69	36.78	37.64	37.64	1.73%	279,161
Apr 23, 2026	37.85	37.85	35.96	37.00	37.00	-3.33%	356,145
Apr 22, 2026	38.18	38.67	37.56	38.28	38.28	3.17%	338,257
Apr 21, 2026	38.83	39.19	37.08	37.10	37.10	-5.96%	503,984
Apr 20, 2026	39.48	39.57	38.63	39.45	39.45	-1.15%	290,377
Apr 17, 2026	39.70	40.90	39.64	39.91	39.91	3.80%	435,597
Apr 16, 2026	38.97	39.04	38.33	38.45	38.45	-0.41%	213,070
Apr 15, 2026	39.25	39.43	38.32	38.61	38.61	-2.38%	211,328
Apr 14, 2026	39.35	39.84	38.96	39.55	39.55	3.02%	217,277
Apr 13, 2026	37.67	38.52	37.37	38.39	38.39	0.13%	209,931
Apr 10, 2026	38.84	38.90	38.11	38.34	38.34	0.71%	230,269
Apr 9, 2026	37.62	38.61	37.15	38.07	38.07	0.45%	401,292
Apr 8, 2026	39.59	39.82	37.38	37.90	37.90	2.74%	513,529
Apr 7, 2026	36.47	37.00	35.56	36.89	36.89	0.63%	218,883
Apr 6, 2026	36.67	37.00	36.27	36.66	36.66	-0.35%	318,190
Apr 2, 2026	35.18	37.17	34.76	36.79	36.79	-0.81%	388,623
Apr 1, 2026	36.25	37.90	36.07	37.09	37.09	4.60%	682,886
Mar 31, 2026	34.07	35.55	33.79	35.46	35.46	7.52%	554,548
Mar 30, 2026	34.11	34.25	32.52	32.98	32.98	-0.78%	366,010
Mar 27, 2026	32.29	34.00	32.14	33.24	33.24	2.94%	379,388
Mar 26, 2026	32.68	33.85	32.21	32.29	32.29	-5.45%	379,355
Mar 25, 2026	34.76	34.87	33.83	34.15	34.15	3.23%	505,693
Mar 24, 2026	32.31	33.39	31.86	33.08	33.08	0.92%	432,534
Mar 23, 2026	31.77	33.62	31.77	32.78	32.78	3.87%	691,604
Mar 20, 2026	32.51	32.65	30.71	31.56	31.56	-3.28%	829,635
Mar 19, 2026	31.48	32.83	30.92	32.63	32.63	-5.83%	1,293,397
Mar 18, 2026	35.66	35.85	34.46	34.65	34.65	-6.25%	681,266

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.