Skip to main content
iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
31.18
-0.03 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

SLVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.5932.0230.9831.1831.18-0.10%53,651
Dec 4, 202531.1131.2630.6731.2131.21-0.98%344,183
Dec 3, 202532.0932.3031.4531.5231.52-1.01%395,049
Dec 2, 202531.9531.9530.6531.8431.84-0.66%737,084
Dec 1, 202532.1532.4531.5032.0532.051.46%839,697
Nov 28, 202530.5031.5930.2131.5931.595.65%508,020
Nov 26, 202528.6030.0028.5829.9029.906.14%401,092
Nov 25, 202527.6128.3727.5828.1728.171.33%206,454
Nov 24, 202526.1627.9126.1627.8027.806.72%251,368
Nov 21, 202525.8826.2625.4626.0526.050.42%210,171
Nov 20, 202527.3527.7525.8525.9425.94-5.16%282,965
Nov 19, 202527.4328.1327.0027.3527.351.67%170,231
Nov 18, 202526.7927.2726.5826.9026.90-221,233
Nov 17, 202527.4827.6926.5726.9026.90-2.43%187,744
Nov 14, 202526.4127.8626.4127.5727.57-1.15%200,964
Nov 13, 202528.9528.9927.7027.8927.89-2.52%293,016
Nov 12, 202527.9528.9827.6528.6128.613.62%498,763
Nov 11, 202528.0828.0827.0627.6127.610.09%282,318
Nov 10, 202527.4027.7926.8927.5927.595.97%420,356
Nov 7, 202525.7626.0325.3326.0326.032.16%146,914
Nov 6, 202525.3826.4525.3625.4825.482.04%161,469
Nov 5, 202525.2125.2424.7024.9724.971.01%155,744
Nov 4, 202525.3025.5124.7124.7224.72-5.47%328,801
Nov 3, 202526.3826.7526.0526.1526.15-1.51%186,049
Oct 31, 202526.8226.9926.1626.5526.55-1.12%166,267
Oct 30, 202526.1526.8925.9826.8526.853.35%261,048
Oct 29, 202526.8026.8125.8525.9825.980.13%275,135
Oct 28, 202524.8426.1424.8425.9525.951.82%550,012
Oct 27, 202525.5426.0024.7425.4825.48-3.52%926,724
Oct 24, 202526.4826.7926.2026.4126.41-1.01%459,814
Oct 23, 202527.2027.2026.5726.6826.681.06%297,681
Oct 22, 202525.8226.6025.5126.4026.400.84%829,735
Oct 21, 202527.0827.2125.7426.1826.18-11.13%1,290,643
Oct 20, 202529.5529.5928.9029.4629.462.76%469,736
Oct 17, 202530.6730.6728.0828.6728.67-8.37%1,157,425
Oct 16, 202530.7431.4930.2831.2931.293.61%818,667
Oct 15, 202529.4030.3329.3430.2030.204.72%825,199
Oct 14, 202528.6929.2828.5028.8428.84-0.89%514,523
Oct 13, 202528.4729.1428.4729.1029.106.24%723,748
Oct 10, 202527.9528.0727.0527.3927.39-1.08%688,462
Oct 9, 202529.2829.2827.2527.6927.69-3.15%710,276
Oct 8, 202527.8828.6727.6328.5928.595.07%715,354
Oct 7, 202527.8727.9627.0827.2127.21-2.02%324,726
Oct 6, 202527.6128.2727.5727.7727.771.72%434,311
Oct 3, 202527.4627.6927.0527.3027.300.29%327,789
Oct 2, 202527.9827.9826.2127.2227.22-1.27%536,088
Oct 1, 202527.6828.1827.4027.5727.570.73%573,810
Sep 30, 202526.7827.6026.5127.3727.371.00%445,395
Sep 29, 202527.6727.6726.9427.1027.101.04%874,349
Sep 26, 202526.5527.0026.2526.8226.822.56%521,815