iShares MSCI Global Silver and Metals Miners ETF (SLVP) Historical Stock Data
16.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLVP is up 0.46% a day on average. There have been 19 days where iShares MSCI Global Silver and Metals Miners ETF closed green and 11 days where SLVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 16.30 | 16.40 | ↑$0.10 (0.61%) | 16.11 | 16.61 | 229.50K |
| 2025-04-15 | 16.00 | 15.97 | ↓$0.03 (-0.19%) | 15.82 | 16.00 | 294.47K |
| 2025-04-14 | 15.28 | 15.89 | ↑$0.61 (3.99%) | 15.18 | 15.91 | 275.96K |
| 2025-04-11 | 15.19 | 15.33 | ↑$0.14 (0.92%) | 15.06 | 15.55 | 258.84K |
| 2025-04-10 | 14.27 | 14.63 | ↑$0.36 (2.52%) | 14.27 | 14.79 | 144.06K |
| 2025-04-09 | 13.09 | 14.11 | ↑$1.02 (7.82%) | 13.09 | 14.23 | 208.78K |
| 2025-04-08 | 13.44 | 12.77 | ↓$0.67 (-4.99%) | 12.67 | 13.66 | 193.21K |
| 2025-04-07 | 12.53 | 12.92 | ↑$0.39 (3.11%) | 12.40 | 13.66 | 236.92K |
| 2025-04-04 | 14.19 | 12.97 | ↓$1.22 (-8.60%) | 12.90 | 14.19 | 479.35K |
| 2025-04-03 | 14.22 | 14.66 | ↑$0.44 (3.09%) | 14.10 | 14.91 | 193.42K |
| 2025-04-02 | 14.80 | 14.97 | ↑$0.17 (1.15%) | 14.68 | 15.03 | 175.52K |
| 2025-04-01 | 14.89 | 14.86 | ↓$0.03 (-0.20%) | 14.63 | 14.97 | 93.89K |
| 2025-03-31 | 15.02 | 14.99 | ↓$0.03 (-0.20%) | 14.40 | 15.05 | 152.37K |
| 2025-03-28 | 15.51 | 14.99 | ↓$0.52 (-3.35%) | 14.86 | 15.55 | 143.74K |
| 2025-03-27 | 15.14 | 15.35 | ↑$0.21 (1.39%) | 14.98 | 15.39 | 401.67K |
| 2025-03-26 | 15.01 | 14.87 | ↓$0.14 (-0.93%) | 14.87 | 15.18 | 175.33K |
| 2025-03-25 | 15.09 | 15.04 | ↓$0.05 (-0.33%) | 15.01 | 15.57 | 100.60K |
| 2025-03-24 | 14.88 | 14.96 | ↑$0.08 (0.54%) | 14.88 | 15.13 | 50.30K |
| 2025-03-21 | 14.89 | 14.90 | ↑$0.01 (0.07%) | 14.64 | 15.01 | 135.44K |
| 2025-03-20 | 15.00 | 15.19 | ↑$0.19 (1.27%) | 14.82 | 15.31 | 85.34K |
| 2025-03-19 | 15.20 | 15.23 | ↑$0.03 (0.20%) | 15.02 | 15.31 | 160.88K |
| 2025-03-18 | 15.74 | 15.32 | ↓$0.42 (-2.67%) | 15.28 | 15.79 | 305.72K |
| 2025-03-17 | 15.02 | 15.41 | ↑$0.39 (2.60%) | 15.02 | 15.43 | 195.49K |
| 2025-03-14 | 15.17 | 15.01 | ↓$0.16 (-1.05%) | 14.81 | 15.17 | 315.76K |
| 2025-03-13 | 14.45 | 14.87 | ↑$0.42 (2.91%) | 14.44 | 14.97 | 578.08K |
| 2025-03-12 | 14.09 | 14.41 | ↑$0.32 (2.27%) | 13.95 | 14.44 | 140.51K |
| 2025-03-11 | 13.38 | 13.95 | ↑$0.57 (4.26%) | 13.38 | 14.02 | 167.56K |
| 2025-03-10 | 13.73 | 13.23 | ↓$0.50 (-3.64%) | 13.10 | 13.75 | 265.11K |
| 2025-03-07 | 13.75 | 13.89 | ↑$0.14 (1.02%) | 13.50 | 14.09 | 107.58K |
| 2025-03-06 | 13.69 | 13.73 | ↑$0.04 (0.29%) | 13.56 | 13.89 | 179.84K |
Create an account or log in to view more rows.
$SLVP who loaded up??
$SLVP here to raid
$SLVP one of the poorest performed stocks for a big name.
$SLVP Don't hold!!! Buy it
$SLVP lets go <3
$SLVP let’s gooooo
$SLVP don’t be boring today beast
$SLVP I warned you all fairly you morons.
$SLVP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SLVP Lol she wants higher