iShares MSCI Global Silver Miners ETF (SLVP)

BATS: SLVP · Real-Time Price · USD

35.44

-1.73 (-4.65%)

At close: Apr 28, 2026, 4:00 PM EDT

35.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SLVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.21	36.25	35.20	35.52	-	-4.44%	306,016
Apr 27, 2026	37.40	37.41	36.70	37.17	37.17	-1.25%	27,082
Apr 24, 2026	36.94	37.66	36.81	37.64	37.64	1.73%	36,680
Apr 23, 2026	37.85	37.85	35.96	37.00	37.00	-3.33%	356,083
Apr 22, 2026	38.39	38.55	37.63	38.28	38.28	3.17%	43,401
Apr 21, 2026	39.00	39.39	37.10	37.10	37.10	-5.96%	38,458
Apr 20, 2026	39.16	39.68	38.80	39.45	39.45	-1.15%	56,323
Apr 17, 2026	38.35	40.90	38.35	39.91	39.91	3.80%	54,019
Apr 16, 2026	38.97	39.09	38.36	38.45	38.45	-0.41%	22,067
Apr 15, 2026	39.73	39.73	38.40	38.61	38.61	-2.38%	53,269
Apr 14, 2026	39.00	39.82	38.96	39.55	39.55	3.02%	23,223
Apr 13, 2026	37.79	38.50	37.66	38.39	38.39	0.13%	30,116
Apr 10, 2026	38.84	38.90	38.11	38.34	38.34	0.71%	230,269
Apr 9, 2026	38.05	38.54	37.15	38.07	38.07	0.45%	32,457
Apr 8, 2026	39.59	39.82	37.38	37.90	37.90	2.74%	512,168
Apr 7, 2026	36.53	36.98	35.62	36.89	36.89	0.63%	26,532
Apr 6, 2026	36.80	37.00	36.31	36.66	36.66	-0.35%	44,166
Apr 2, 2026	35.13	37.10	34.79	36.79	36.79	-0.81%	56,555
Apr 1, 2026	36.62	37.86	36.15	37.09	37.09	4.60%	66,896
Mar 31, 2026	33.75	35.51	33.75	35.46	35.46	7.52%	59,065
Mar 30, 2026	33.61	34.22	32.56	32.98	32.98	-0.78%	48,391
Mar 27, 2026	32.11	33.90	32.10	33.24	33.24	2.94%	38,288
Mar 26, 2026	32.68	33.77	32.21	32.29	32.29	-5.45%	70,782
Mar 25, 2026	34.89	35.19	33.83	34.15	34.15	3.23%	43,872
Mar 24, 2026	32.50	33.26	31.89	33.08	33.08	0.92%	66,011
Mar 23, 2026	29.80	33.59	29.80	32.78	32.78	3.87%	115,048
Mar 20, 2026	32.15	32.65	30.72	31.56	31.56	-3.28%	115,308
Mar 19, 2026	31.48	32.83	30.92	32.63	32.63	-5.83%	1,289,053
Mar 18, 2026	35.66	35.85	34.46	34.65	34.65	-6.25%	681,266
Mar 17, 2026	37.52	38.25	36.75	36.96	36.96	-1.36%	267,427
Mar 16, 2026	36.87	38.02	36.43	37.47	37.47	1.02%	476,744
Mar 13, 2026	39.37	39.37	36.87	37.09	37.09	-5.55%	782,434
Mar 12, 2026	40.12	40.12	38.76	39.27	39.27	-2.68%	381,010
Mar 11, 2026	41.13	41.13	39.50	40.35	40.35	-3.26%	517,499
Mar 10, 2026	41.45	42.58	41.16	41.71	41.71	3.06%	414,637
Mar 9, 2026	38.85	40.53	37.60	40.47	40.47	1.53%	622,930
Mar 6, 2026	39.39	40.54	38.95	39.86	39.86	-1.51%	691,586
Mar 5, 2026	41.99	41.99	39.60	40.47	40.47	-5.36%	947,142
Mar 4, 2026	43.40	43.43	42.15	42.76	42.76	1.18%	382,341
Mar 3, 2026	43.19	43.26	40.74	42.26	42.26	-9.43%	866,716
Mar 2, 2026	47.69	47.69	45.11	46.66	46.66	-1.79%	709,037
Feb 27, 2026	47.05	47.54	46.58	47.51	47.51	2.24%	694,458
Feb 26, 2026	44.72	46.49	44.24	46.47	46.47	2.70%	485,883
Feb 25, 2026	45.98	46.18	45.19	45.25	45.25	0.73%	441,583
Feb 24, 2026	43.35	45.23	42.86	44.92	44.92	0.97%	640,038
Feb 23, 2026	43.86	45.13	43.76	44.49	44.49	2.70%	710,996
Feb 20, 2026	41.88	43.33	41.15	43.32	43.32	3.44%	463,943
Feb 19, 2026	40.78	41.90	40.46	41.88	41.88	2.52%	370,452
Feb 18, 2026	40.77	41.50	40.36	40.85	40.85	3.16%	494,877
Feb 17, 2026	39.86	40.18	38.26	39.60	39.60	-4.90%	1,042,316
Feb 13, 2026	40.41	41.85	40.00	41.64	41.64	5.44%	442,871
Feb 12, 2026	42.75	42.86	39.45	39.49	39.49	-8.52%	778,623
Feb 11, 2026	43.17	43.53	41.40	43.17	43.17	2.83%	680,433
Feb 10, 2026	42.30	42.59	41.70	41.98	41.98	-1.55%	448,107
Feb 9, 2026	41.32	42.71	41.15	42.64	42.64	5.52%	822,733
Feb 6, 2026	38.57	40.42	38.57	40.41	40.41	7.56%	766,784
Feb 5, 2026	38.30	39.67	37.46	37.57	37.57	-7.65%	1,427,943
Feb 4, 2026	42.30	42.31	38.94	40.68	40.68	-0.32%	1,247,086
Feb 3, 2026	41.38	41.38	39.45	40.81	40.81	6.69%	1,348,156
Feb 2, 2026	38.26	39.70	37.43	38.25	38.25	-0.91%	1,627,477
Jan 30, 2026	40.87	42.42	38.37	38.60	38.60	-14.85%	3,070,399
Jan 29, 2026	48.48	48.48	44.06	45.33	45.33	-4.55%	2,513,605
Jan 28, 2026	47.16	47.90	46.12	47.49	47.49	1.45%	1,550,829
Jan 27, 2026	46.87	47.11	44.61	46.81	46.81	0.04%	1,861,841
Jan 26, 2026	49.72	50.15	46.64	46.79	46.79	-0.83%	3,479,562
Jan 23, 2026	46.59	47.26	45.87	47.18	47.18	3.01%	1,832,274
Jan 22, 2026	43.31	46.24	43.10	45.80	45.80	5.60%	1,360,778
Jan 21, 2026	44.70	44.70	42.90	43.37	43.37	-0.48%	2,168,362
Jan 20, 2026	43.29	43.67	42.48	43.58	43.58	5.80%	1,747,357
Jan 16, 2026	39.85	41.19	38.84	41.19	41.19	2.39%	1,028,978
Jan 15, 2026	39.18	40.39	38.80	40.23	40.23	1.21%	1,109,355
Jan 14, 2026	40.64	40.71	39.07	39.75	39.75	0.30%	2,278,965
Jan 13, 2026	40.39	40.73	39.46	39.63	39.63	-0.13%	1,120,124
Jan 12, 2026	39.03	40.18	38.88	39.68	39.68	6.15%	1,024,493
Jan 9, 2026	36.67	37.60	36.27	37.38	37.38	3.66%	1,064,608
Jan 8, 2026	35.16	36.09	34.91	36.06	36.06	-0.39%	632,308
Jan 7, 2026	35.97	36.21	34.50	36.20	36.20	-2.79%	907,643
Jan 6, 2026	35.76	37.27	35.55	37.24	37.24	5.71%	1,048,303
Jan 5, 2026	34.51	36.21	34.51	35.23	35.23	3.83%	1,060,229
Jan 2, 2026	35.13	35.13	32.90	33.93	33.93	-0.99%	1,263,421
Dec 31, 2025	34.49	35.00	34.10	34.27	34.27	-1.72%	580,243
Dec 30, 2025	35.35	35.49	34.68	34.87	34.87	1.63%	1,845,995
Dec 29, 2025	34.62	34.88	33.78	34.31	34.31	-5.53%	1,593,789
Dec 26, 2025	36.20	36.34	35.37	36.32	36.32	2.95%	932,163
Dec 24, 2025	35.60	35.65	34.66	35.28	35.28	-1.15%	477,989
Dec 23, 2025	36.14	36.14	34.96	35.69	35.69	0.14%	1,332,817
Dec 22, 2025	35.53	36.09	35.00	35.64	35.64	4.79%	954,609
Dec 19, 2025	33.00	34.42	32.95	34.01	34.01	3.34%	606,896
Dec 18, 2025	32.90	33.83	32.88	32.91	32.91	-0.57%	503,140
Dec 17, 2025	33.66	33.66	32.70	33.10	33.10	0.79%	418,162
Dec 16, 2025	32.71	33.20	32.39	32.84	32.84	-1.35%	516,752
Dec 15, 2025	34.09	34.09	32.79	33.29	32.72	0.30%	526,608
Dec 12, 2025	34.83	34.83	32.47	33.19	32.63	-1.51%	853,934
Dec 11, 2025	32.15	34.13	32.00	33.70	33.13	5.54%	755,617
Dec 10, 2025	31.61	32.18	30.95	31.93	31.39	1.11%	373,664
Dec 9, 2025	30.58	31.78	30.48	31.58	31.04	4.33%	449,122
Dec 8, 2025	31.35	31.39	30.26	30.27	29.76	-2.92%	1,000,783
Dec 5, 2025	31.76	32.02	30.97	31.18	30.65	-0.10%	341,195
Dec 4, 2025	31.11	31.26	30.67	31.21	30.68	-0.98%	344,975
Dec 3, 2025	32.09	32.30	31.45	31.52	30.98	-1.01%	395,049