Global X Silver Miners ETF (BMV:SIL)
Mexico · Delayed Price · Currency is MXN 1,750.00
-65.00 (-3.58%)
Last updated: Mar 9, 2026, 10:56 AM CST
BMV:SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,725.00 | 1,750.00 | 1,718.00 | 1,750.00 | 1,750.00 | -3.58% | 76 |
| Mar 6, 2026 | 1,791.00 | 1,840.40 | 1,762.02 | 1,815.00 | 1,815.00 | 0.83% | 396 |
| Mar 5, 2026 | 1,820.00 | 1,820.01 | 1,800.00 | 1,800.00 | 1,800.00 | -4.63% | 133 |
| Mar 4, 2026 | 1,890.00 | 1,890.01 | 1,887.29 | 1,887.29 | 1,887.29 | 0.12% | 1,321 |
| Mar 3, 2026 | 1,875.00 | 1,894.00 | 1,838.00 | 1,885.00 | 1,885.00 | -5.51% | 251 |
| Mar 2, 2026 | 2,004.91 | 2,004.91 | 1,983.13 | 1,994.88 | 1,994.88 | -1.05% | 72 |
| Feb 27, 2026 | 2,004.97 | 2,025.00 | 2,004.97 | 2,016.13 | 2,016.13 | 1.06% | 613 |
| Feb 26, 2026 | 1,927.90 | 1,995.00 | 1,927.90 | 1,995.00 | 1,995.00 | 1.35% | 412 |
| Feb 25, 2026 | 1,934.00 | 1,973.13 | 1,934.00 | 1,968.37 | 1,968.37 | 1.99% | 166 |
| Feb 24, 2026 | 1,899.27 | 1,929.99 | 1,899.27 | 1,929.99 | 1,929.99 | 3.75% | 117 |
| Feb 23, 2026 | 1,860.19 | 1,860.19 | 1,860.19 | 1,860.19 | 1,860.19 | 2.83% | 20 |
| Feb 20, 2026 | 1,785.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | 2.20% | 117 |
| Feb 19, 2026 | 1,728.31 | 1,770.00 | 1,728.31 | 1,770.00 | 1,770.00 | 1.90% | 45 |
| Feb 18, 2026 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 3.53% | 38 |
| Feb 17, 2026 | 1,660.23 | 1,677.77 | 1,623.00 | 1,677.77 | 1,677.77 | -6.27% | 419 |
| Feb 16, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3.29% | 10 |
| Feb 13, 2026 | 1,740.00 | 1,740.00 | 1,732.99 | 1,732.99 | 1,732.99 | 3.15% | 267 |
| Feb 12, 2026 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -6.46% | 640 |
| Feb 11, 2026 | 1,760.00 | 1,796.00 | 1,750.00 | 1,796.00 | 1,796.00 | 1.47% | 481 |
| Feb 10, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.43% | 59 |
| Feb 9, 2026 | 1,700.00 | 1,795.59 | 1,700.00 | 1,795.59 | 1,795.59 | 6.88% | 45 |
| Feb 6, 2026 | 1,677.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,680.00 | 4.02% | 161 |
| Feb 5, 2026 | 1,654.50 | 1,654.50 | 1,615.01 | 1,615.01 | 1,615.01 | -5.63% | 263 |
| Feb 4, 2026 | 1,750.00 | 1,750.00 | 1,665.00 | 1,711.40 | 1,711.40 | 1.03% | 320 |
| Feb 3, 2026 | 1,642.01 | 1,722.00 | 1,642.01 | 1,694.00 | 1,694.00 | 3.17% | 2,589 |
| Jan 30, 2026 | 1,890.00 | 1,890.00 | 1,642.00 | 1,642.00 | 1,642.00 | -13.90% | 5,199 |
| Jan 29, 2026 | 2,015.00 | 2,015.00 | 1,860.00 | 1,907.00 | 1,907.00 | -1.19% | 702 |
| Jan 28, 2026 | 1,985.00 | 1,986.59 | 1,930.00 | 1,930.00 | 1,930.00 | 0.52% | 2,657 |
| Jan 27, 2026 | 1,903.19 | 1,932.00 | 1,872.00 | 1,920.00 | 1,920.00 | -1.54% | 408 |
| Jan 26, 2026 | 2,045.00 | 2,065.55 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | 2,619 |
| Jan 23, 2026 | 1,920.00 | 1,940.01 | 1,920.00 | 1,940.00 | 1,940.00 | 2.10% | 802 |
| Jan 22, 2026 | 1,866.82 | 1,914.99 | 1,862.00 | 1,900.05 | 1,900.05 | 6.51% | 827 |
| Jan 21, 2026 | 1,835.00 | 1,840.00 | 1,780.00 | 1,784.00 | 1,784.00 | -1.65% | 1,750 |
| Jan 20, 2026 | 1,809.51 | 1,825.01 | 1,805.01 | 1,814.01 | 1,814.01 | -1.90% | 2,025 |
| Jan 19, 2026 | 1,840.00 | 1,849.20 | 1,840.00 | 1,849.20 | 1,849.20 | 7.20% | 72 |
| Jan 16, 2026 | 1,726.00 | 1,726.00 | 1,691.00 | 1,725.00 | 1,725.00 | 2.60% | 508 |
| Jan 15, 2026 | 1,672.85 | 1,685.00 | 1,672.85 | 1,681.21 | 1,681.21 | -0.76% | 1,053 |
| Jan 14, 2026 | 1,695.00 | 1,695.00 | 1,689.70 | 1,694.00 | 1,694.00 | 0.53% | 463 |
| Jan 13, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.36% | 384 |
| Jan 12, 2026 | 1,695.00 | 1,710.00 | 1,690.01 | 1,691.12 | 1,691.12 | 7.71% | 895 |
| Jan 8, 2026 | 1,563.01 | 1,570.00 | 1,563.00 | 1,570.00 | 1,570.00 | - | 95 |
| Jan 7, 2026 | 1,545.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | -1.38% | 152 |
| Jan 6, 2026 | 1,546.28 | 1,600.00 | 1,546.28 | 1,592.00 | 1,592.00 | 3.38% | 62 |
| Jan 5, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 4.69% | 215 |
| Jan 2, 2026 | 1,501.00 | 1,501.00 | 1,468.00 | 1,471.00 | 1,471.00 | -2.13% | 5,887 |
| Dec 31, 2025 | 1,520.01 | 1,520.01 | 1,503.00 | 1,503.00 | 1,503.00 | -2.34% | 110 |
| Dec 30, 2025 | 1,534.00 | 1,550.00 | 1,534.00 | 1,539.00 | 1,539.00 | -0.26% | 380 |
| Dec 29, 2025 | 1,690.00 | 1,690.00 | 1,510.00 | 1,543.00 | 1,526.69 | -4.46% | 7,006 |
| Dec 26, 2025 | 1,575.75 | 1,620.00 | 1,573.40 | 1,615.00 | 1,597.93 | 2.49% | 1,470 |
| Dec 24, 2025 | 1,545.00 | 1,575.75 | 1,542.56 | 1,575.75 | 1,559.09 | 0.05% | 1,129 |