iShares MSCI Global Silver Miners ETF (SLVP)

BATS: SLVP · Real-Time Price · USD

35.98

-1.53 (-4.08%)

At close: Aug 18, 2026, 4:00 PM EDT

36.74

+0.76 (2.11%)

After-hours: Aug 18, 2026, 8:00 PM EDT

SLVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.85	37.12	35.91	35.98	35.98	-4.08%	137,234
Aug 17, 2026	37.58	37.90	36.94	37.51	37.51	1.19%	22,906
Aug 14, 2026	36.87	37.66	36.79	37.07	37.07	1.59%	18,728
Aug 13, 2026	36.81	36.81	36.09	36.49	36.49	-2.38%	165,149
Aug 12, 2026	38.00	38.11	37.03	37.38	37.38	0.75%	26,952
Aug 11, 2026	36.85	37.25	36.54	37.10	37.10	0.05%	28,771
Aug 10, 2026	36.13	37.18	35.70	37.08	37.08	2.54%	56,481
Aug 7, 2026	35.50	36.51	35.10	36.16	36.16	6.60%	41,974
Aug 6, 2026	33.55	34.25	33.39	33.92	33.92	-0.29%	17,834
Aug 5, 2026	33.18	34.36	33.16	34.02	34.02	7.28%	44,797
Aug 4, 2026	30.96	32.08	30.96	31.71	31.71	4.34%	18,891
Aug 3, 2026	29.72	30.40	29.25	30.39	30.39	2.32%	122,712
Jul 31, 2026	30.44	30.44	29.27	29.70	29.70	-3.63%	39,347
Jul 30, 2026	29.35	30.82	29.35	30.82	30.82	4.72%	31,988
Jul 29, 2026	29.68	30.39	28.80	29.43	29.43	-1.90%	162,216
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