iShares MSCI Global Silver and Metals Miners ETF (SLVP) Historical Stock Data
11.83 ↓0.03 (-0.25%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLVP is up 0.36% a day on average. There have been 16 days where iShares MSCI Global Silver and Metals Miners ETF closed green and 14 days where SLVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11.87 | 11.83 | ↓$0.04 (-0.34%) | 11.78 | 11.97 | 83.64K |
| 2024-04-26 | 11.92 | 11.86 | ↓$0.06 (-0.50%) | 11.70 | 11.98 | 234.55K |
| 2024-04-25 | 11.57 | 11.87 | ↑$0.30 (2.59%) | 11.40 | 11.95 | 229.46K |
| 2024-04-24 | 11.49 | 11.61 | ↑$0.12 (1.04%) | 11.40 | 11.63 | 282.98K |
| 2024-04-23 | 11.14 | 11.51 | ↑$0.37 (3.32%) | 11.12 | 11.56 | 584.78K |
| 2024-04-22 | 11.35 | 11.22 | ↓$0.13 (-1.15%) | 11.10 | 11.53 | 671.28K |
| 2024-04-19 | 11.67 | 11.77 | ↑$0.10 (0.86%) | 11.67 | 11.86 | 160.66K |
| 2024-04-18 | 11.81 | 11.67 | ↓$0.14 (-1.19%) | 11.60 | 11.81 | 118.20K |
| 2024-04-17 | 11.57 | 11.62 | ↑$0.05 (0.43%) | 11.47 | 11.83 | 156.41K |
| 2024-04-16 | 11.40 | 11.45 | ↑$0.05 (0.44%) | 11.21 | 11.50 | 896.78K |
| 2024-04-15 | 12.02 | 11.72 | ↓$0.30 (-2.50%) | 11.53 | 12.02 | 203.63K |
| 2024-04-12 | 12.40 | 11.83 | ↓$0.57 (-4.60%) | 11.72 | 12.60 | 441.49K |
| 2024-04-11 | 12.17 | 12.09 | ↓$0.08 (-0.66%) | 11.78 | 12.19 | 580.65K |
| 2024-04-10 | 11.92 | 11.96 | ↑$0.04 (0.34%) | 11.51 | 12.11 | 232.23K |
| 2024-04-09 | 12.09 | 12.15 | ↑$0.06 (0.50%) | 12.02 | 12.25 | 338.63K |
| 2024-04-08 | 11.99 | 11.83 | ↓$0.16 (-1.33%) | 11.64 | 12.07 | 1.04M |
| 2024-04-05 | 11.34 | 11.74 | ↑$0.40 (3.53%) | 11.24 | 11.76 | 282.88K |
| 2024-04-04 | 11.38 | 11.28 | ↓$0.10 (-0.88%) | 11.20 | 11.53 | 227.26K |
| 2024-04-03 | 10.78 | 11.38 | ↑$0.60 (5.57%) | 10.71 | 11.40 | 465.84K |
| 2024-04-02 | 10.42 | 10.67 | ↑$0.25 (2.40%) | 10.32 | 10.69 | 230.07K |
| 2024-04-01 | 10.39 | 10.42 | ↑$0.03 (0.29%) | 10.24 | 10.47 | 185.66K |
| 2024-03-28 | 10.00 | 10.16 | ↑$0.16 (1.60%) | 9.85 | 10.21 | 310.40K |
| 2024-03-27 | 9.58 | 9.88 | ↑$0.30 (3.13%) | 9.54 | 9.88 | 82.68K |
| 2024-03-26 | 9.68 | 9.49 | ↓$0.19 (-1.96%) | 9.49 | 9.68 | 86.17K |
| 2024-03-25 | 9.50 | 9.52 | ↑$0.02 (0.21%) | 9.50 | 9.72 | 54.71K |
| 2024-03-22 | 9.50 | 9.49 | ↓$0.01 (-0.11%) | 9.41 | 9.68 | 71.36K |
| 2024-03-21 | 9.82 | 9.61 | ↓$0.21 (-2.14%) | 9.60 | 9.84 | 89.96K |
| 2024-03-20 | 9.20 | 9.64 | ↑$0.44 (4.78%) | 9.20 | 9.76 | 173.42K |
| 2024-03-19 | 9.42 | 9.21 | ↓$0.21 (-2.23%) | 9.21 | 9.43 | 170.86K |
| 2024-03-18 | 9.61 | 9.54 | ↓$0.07 (-0.73%) | 9.50 | 9.65 | 33.30K |
Create an account or log in to view more rows.
$SLVP fake wall lets break it
$SLVP omg lol
$SLVP pump up the volume
$SLVP in it to win it
$SLVP buy the dip…smfh
$SLVP rip and dip today bulls
$SLVP I already know
tomorrow the bulls going to say "next week" just like every week.
$SLVP hello
please hold.
$SLVP gonna take my L with this one
$SLVP Buying again tomorrow.