Advertisement
Advertisement
U.S. markets open in 5 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

BATS - BATS Delayed Price. Currency in USD
11.77-0.20 (-1.67%)
At close: 03:56PM EST
12.00 +0.23 (+1.95%)
After hours: 07:15PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202311.9911.9911.6811.7711.7757,600
Jan 25, 202311.6411.9911.5611.9711.9771,300
Jan 24, 202311.6011.7611.3911.7111.7134,900
Jan 23, 202311.5011.6611.3511.6211.6284,000
Jan 20, 202311.3511.6911.3511.6311.6349,300
Jan 19, 202311.4111.5811.2811.4711.4739,800
Jan 18, 202311.4811.7311.1611.1611.16115,200
Jan 17, 202311.8211.8211.3511.4911.4985,400
Jan 13, 202311.5011.8911.5011.7811.7893,900
Jan 12, 202311.5711.7411.4711.6311.6387,100
Jan 11, 202311.7311.7311.4511.4711.4758,400
Jan 10, 202311.2511.6011.2511.6011.6034,500
Jan 09, 202311.4511.6111.3611.3711.37129,500
Jan 06, 202311.1911.5011.1311.4411.44171,200
Jan 05, 202311.1911.1910.8411.1311.13105,800
Jan 04, 202310.9911.4010.9911.3411.34222,900
Jan 03, 202310.8811.1210.7210.8610.86109,700
Dec 30, 202210.7710.7710.5010.5110.51206,500
Dec 29, 202210.9710.9710.6910.7110.71111,500
Dec 28, 202210.9611.0110.6710.7210.72159,700
Dec 27, 202210.8311.1610.7711.0711.07147,000
Dec 23, 202210.6810.8610.4110.8310.83161,600
Dec 22, 202210.7210.7210.3410.6910.6971,500
Dec 21, 202210.8310.9310.6910.7710.77111,900
Dec 20, 202210.4810.8010.2910.7210.72289,200
Dec 19, 202210.5110.5610.1310.1710.17114,400
Dec 16, 202210.2710.5710.2210.5610.56216,700
Dec 15, 202210.5010.5410.3310.3510.35147,700
Dec 14, 202210.9310.9410.6510.8010.80143,000
Dec 13, 202211.1311.2010.8010.9310.9392,800
Dec 13, 20220.01 Dividend
Dec 12, 202210.5810.8210.5310.6810.67108,400
Dec 09, 202211.0211.1110.7410.7410.73206,800
Dec 08, 202210.9111.0110.7810.8710.8698,800
Dec 07, 202210.7211.0010.5710.9510.94159,300
Dec 06, 202210.7210.8410.5010.5210.5161,700
Dec 05, 202210.9110.9610.5710.6410.63337,400
Dec 02, 202210.9311.1910.7111.1011.09116,900
Dec 01, 202210.7211.0910.7211.0911.08137,800
Nov 30, 202210.4310.6710.2310.6310.6261,900
Nov 29, 20229.9910.339.9910.1910.1857,800
Nov 28, 202210.4410.449.949.969.9588,300
Nov 25, 202210.5310.5810.4610.4910.4854,400
Nov 23, 202210.4810.6610.3210.6310.62102,500
Nov 22, 202210.1010.4810.1010.4810.4765,900
Nov 21, 20229.9510.069.8410.0610.0566,700
Nov 18, 20229.8810.089.8810.0710.0656,700
Nov 17, 20229.889.989.779.989.9748,400
Nov 16, 202210.1210.2710.1210.1610.1539,600
Nov 15, 202210.5410.5410.1210.2310.22102,400
Nov 14, 202210.3810.5610.3010.5010.49129,500
Nov 11, 202210.4010.4910.1810.4910.48100,800
Nov 10, 202210.2110.349.9210.3410.33127,100
Nov 09, 20229.8910.019.559.599.5869,600
Nov 08, 20229.7810.319.6810.0610.05124,700
Nov 07, 20229.759.849.599.749.7387,800
Nov 04, 20229.219.649.219.649.6373,900
Nov 03, 20228.969.078.798.948.93121,900
Nov 02, 20229.549.688.959.008.99156,700
Nov 01, 20229.529.759.509.559.5447,900
Oct 31, 20229.289.389.269.349.3350,700
Oct 28, 20229.339.429.209.429.4153,000
Oct 27, 20229.739.759.469.499.4883,300
Oct 26, 20229.509.859.509.719.7083,100
Oct 25, 20229.369.499.309.439.4297,600
Oct 24, 20229.299.299.049.289.27124,300
Oct 21, 20228.929.408.929.409.3949,100
Oct 20, 20228.899.128.778.948.9342,400
Oct 19, 20228.978.978.718.778.7656,000
Oct 18, 20229.109.208.979.119.1045,300
Oct 17, 20228.969.248.969.039.02135,100
Oct 14, 20229.209.238.728.798.78113,800
Oct 13, 20229.089.338.819.299.2858,700
Oct 12, 20229.239.439.179.419.4052,600
Oct 11, 20229.249.519.179.229.21116,800
Oct 10, 20229.339.429.169.309.2986,500
Oct 07, 20229.699.729.379.419.4081,400
Oct 06, 20229.719.969.669.969.9582,900
Oct 05, 20229.669.729.359.729.7149,000
Oct 04, 20229.699.979.649.869.85226,900
Oct 03, 20229.259.589.199.569.55379,300
Sep 30, 20228.619.118.618.938.92243,600
Sep 29, 20228.448.698.358.698.6852,100
Sep 28, 20228.058.608.058.608.5962,300
Sep 27, 20228.058.227.967.987.9769,400
Sep 26, 20228.208.297.868.007.99202,400
Sep 23, 20228.588.738.088.248.23628,400
Sep 22, 20228.919.078.718.798.7886,200
Sep 21, 20228.869.158.688.938.9287,400
Sep 20, 20228.929.108.758.888.87137,100
Sep 19, 20228.809.148.749.149.1342,600
Sep 16, 20228.679.088.658.978.9633,400
Sep 15, 20228.969.108.798.878.8666,100
Sep 14, 20229.119.249.069.119.10264,600
Sep 13, 20229.239.379.069.119.1056,300
Sep 12, 20229.329.609.299.519.50302,600
Sep 09, 20228.869.178.869.179.1694,700
Sep 08, 20228.688.878.668.858.8451,800
Sep 07, 20228.508.818.378.808.79594,900
Sep 06, 20228.728.738.438.458.4474,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement