iShares MSCI Global Silver and Metals Miners ETF (SLVP) Historical Stock Data

10.64 ↓0.47 (-4.19%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, SLVP is up 0.44% a day on average. There have been 22 days where iShares MSCI Global Silver and Metals Miners ETF closed green and 8 days where SLVP closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0510.9410.64↓$0.31 (-2.79%)10.5710.96337.35K
2022-12-0210.8911.10↑$0.21 (1.93%)10.7111.18116.85K
2022-12-0110.9311.04↑$0.11 (1.02%)10.7411.07137.83K
2022-11-3010.3610.65↑$0.29 (2.75%)10.2310.6461.91K
2022-11-2310.4510.65↑$0.20 (1.91%)10.3210.66102.48K
2022-11-219.9710.06↑$0.09 (0.90%)9.8410.0366.67K
2022-11-189.9210.05↑$0.14 (1.36%)9.8810.0856.66K
2022-11-179.949.98↑$0.04 (0.40%)9.779.9848.44K
2022-11-1410.3610.50↑$0.14 (1.35%)10.3010.56129.53K
2022-11-1110.2110.43↑$0.22 (2.11%)10.1810.49100.84K
2022-03-2514.6914.74↑$0.05 (0.34%)14.5214.74100.07K
2022-03-1014.5914.87↑$0.28 (1.92%)14.5915.030.95M
2022-03-0914.0614.62↑$0.56 (3.98%)14.0314.72380.35K
2022-03-0814.9314.76↓$0.17 (-1.11%)14.6015.61673.56K
2022-03-0714.4214.61↑$0.19 (1.32%)14.1614.771.07M
2022-03-0413.9614.31↑$0.34 (2.47%)13.9514.38385.22K
2022-03-0313.7613.94↑$0.18 (1.27%)13.7013.99216.31K
2022-02-2813.0013.02↑$0.02 (0.15%)12.8813.11222.23K
2022-02-2413.6212.87↓$0.75 (-5.47%)12.7013.73368.82K
2022-02-2213.0312.83↓$0.20 (-1.56%)12.7213.08115.45K
2022-02-1813.2312.91↓$0.32 (-2.42%)12.8413.24239.41K
2022-02-1713.1813.30↑$0.12 (0.87%)13.0613.35372.82K
2022-02-1612.9813.08↑$0.10 (0.77%)12.8513.10104.44K
2022-02-1512.5212.84↑$0.32 (2.56%)12.4012.85102.03K
2022-02-1412.8512.88↑$0.03 (0.23%)12.6912.91157.45K
2022-02-1012.2612.00↓$0.26 (-2.12%)11.9412.50173.10K
2022-02-0912.3612.29↓$0.07 (-0.57%)12.2412.47100.73K
2022-02-0812.1612.33↑$0.17 (1.40%)12.0512.34117.32K
2022-02-0411.5411.59↑$0.05 (0.43%)11.4711.6852.12K
2022-02-0311.7911.51↓$0.28 (-2.37%)11.4011.79171.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SLVP only getting stronger

0 Like Report
mezzymez2

$SLVP I think I like this stock more everyday

0 Like Report