iShares MSCI Global Silver and Metals Miners ETF (SLVP) Historical Stock Data
12.47 ↑0.11 (0.89%)
As of July 26, 2024, 1:15pm EST.
Historical Data
In the past 30 trading days, SLVP is down -0.04% a day on average. There have been 15 days where iShares MSCI Global Silver and Metals Miners ETF closed green and 15 days where SLVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.54 | 12.47 | ↓$0.06 (-0.52%) | 12.41 | 12.57 | 42.74K |
| 2024-07-25 | 12.30 | 12.36 | ↑$0.06 (0.49%) | 12.30 | 12.50 | 158.25K |
| 2024-07-24 | 13.05 | 12.83 | ↓$0.22 (-1.69%) | 12.83 | 13.32 | 61.43K |
| 2024-07-23 | 12.98 | 12.98 | ↑$0.00 (0.00%) | 12.90 | 13.03 | 39.16K |
| 2024-07-22 | 12.80 | 12.95 | ↑$0.15 (1.17%) | 12.77 | 13.02 | 70.64K |
| 2024-07-19 | 12.57 | 12.86 | ↑$0.29 (2.31%) | 12.57 | 12.97 | 318.16K |
| 2024-07-18 | 13.47 | 13.01 | ↓$0.46 (-3.41%) | 12.93 | 13.47 | 137.98K |
| 2024-07-17 | 13.69 | 13.42 | ↓$0.27 (-1.97%) | 13.36 | 13.77 | 44.43K |
| 2024-07-16 | 13.41 | 13.76 | ↑$0.35 (2.61%) | 13.40 | 13.76 | 86.89K |
| 2024-07-15 | 13.37 | 13.31 | ↓$0.06 (-0.45%) | 13.19 | 13.52 | 82.31K |
| 2024-07-12 | 13.32 | 13.47 | ↑$0.15 (1.13%) | 13.25 | 13.52 | 111.28K |
| 2024-07-11 | 13.39 | 13.43 | ↑$0.04 (0.30%) | 13.09 | 13.44 | 164.83K |
| 2024-07-10 | 12.39 | 12.90 | ↑$0.51 (4.12%) | 12.39 | 12.97 | 176.27K |
| 2024-07-09 | 12.42 | 12.33 | ↓$0.09 (-0.72%) | 12.24 | 12.47 | 63.07K |
| 2024-07-08 | 12.29 | 12.33 | ↑$0.04 (0.33%) | 12.10 | 12.37 | 151.36K |
| 2024-07-05 | 12.31 | 12.30 | ↓$0.01 (-0.08%) | 12.15 | 12.38 | 118.71K |
| 2024-07-02 | 11.45 | 11.47 | ↑$0.02 (0.17%) | 11.35 | 11.55 | 68.66K |
| 2024-07-01 | 11.58 | 11.46 | ↓$0.12 (-1.04%) | 11.41 | 11.62 | 57.28K |
| 2024-06-28 | 11.70 | 11.49 | ↓$0.21 (-1.79%) | 11.44 | 11.75 | 378.97K |
| 2024-06-27 | 11.62 | 11.63 | ↑$0.01 (0.09%) | 11.58 | 11.71 | 46.24K |
| 2024-06-26 | 11.37 | 11.56 | ↑$0.19 (1.67%) | 11.37 | 11.59 | 43.37K |
| 2024-06-25 | 11.66 | 11.52 | ↓$0.14 (-1.20%) | 11.48 | 11.69 | 58.41K |
| 2024-06-24 | 11.84 | 11.73 | ↓$0.11 (-0.93%) | 11.68 | 11.87 | 72.61K |
| 2024-06-21 | 12.03 | 11.74 | ↓$0.29 (-2.41%) | 11.72 | 12.03 | 150.03K |
| 2024-06-20 | 11.75 | 12.06 | ↑$0.31 (2.64%) | 11.71 | 12.27 | 153.41K |
| 2024-06-18 | 11.51 | 11.68 | ↑$0.17 (1.52%) | 11.46 | 11.75 | 60.59K |
| 2024-06-17 | 11.57 | 11.53 | ↓$0.04 (-0.35%) | 11.39 | 11.59 | 58.49K |
| 2024-06-14 | 11.53 | 11.60 | ↑$0.07 (0.61%) | 11.48 | 11.66 | 46.64K |
| 2024-06-13 | 11.77 | 11.53 | ↓$0.24 (-2.03%) | 11.47 | 11.82 | 54.63K |
| 2024-06-12 | 12.00 | 11.78 | ↓$0.22 (-1.83%) | 11.74 | 12.10 | 75.34K |
Create an account or log in to view more rows.
$SLVP Lol she wants higher
$SLVP all’s I know is buy and hold… no expectations
$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.