Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 53 minutes

S&P Futures
4,059.75
-15.75(-0.39%)
Dow Futures
33,962.00
-61.00(-0.18%)
Nasdaq Futures
12,028.25
-78.50(-0.65%)
Russell 2000 Futures
1,904.20
-6.30(-0.33%)
Crude Oil
81.27
+0.26(+0.32%)
Gold
1,924.10
-5.90(-0.31%)

Advertisement

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

BATS - BATS Delayed Price. Currency in USD

Visitors trend2W10W9M

11.77

-0.20

(-1.67%)

At close: 03:56PM EST

12.00

+0.23

(+1.95%)

After hours:

07:15PM EST

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	11.99	11.99	11.68	11.77	11.77	57,600
Jan 25, 2023	11.64	11.99	11.56	11.97	11.97	71,300
Jan 24, 2023	11.60	11.76	11.39	11.71	11.71	34,900
Jan 23, 2023	11.50	11.66	11.35	11.62	11.62	84,000
Jan 20, 2023	11.35	11.69	11.35	11.63	11.63	49,300
Jan 19, 2023	11.41	11.58	11.28	11.47	11.47	39,800
Jan 18, 2023	11.48	11.73	11.16	11.16	11.16	115,200
Jan 17, 2023	11.82	11.82	11.35	11.49	11.49	85,400
Jan 13, 2023	11.50	11.89	11.50	11.78	11.78	93,900
Jan 12, 2023	11.57	11.74	11.47	11.63	11.63	87,100
Jan 11, 2023	11.73	11.73	11.45	11.47	11.47	58,400
Jan 10, 2023	11.25	11.60	11.25	11.60	11.60	34,500
Jan 09, 2023	11.45	11.61	11.36	11.37	11.37	129,500
Jan 06, 2023	11.19	11.50	11.13	11.44	11.44	171,200
Jan 05, 2023	11.19	11.19	10.84	11.13	11.13	105,800
Jan 04, 2023	10.99	11.40	10.99	11.34	11.34	222,900
Jan 03, 2023	10.88	11.12	10.72	10.86	10.86	109,700
Dec 30, 2022	10.77	10.77	10.50	10.51	10.51	206,500
Dec 29, 2022	10.97	10.97	10.69	10.71	10.71	111,500
Dec 28, 2022	10.96	11.01	10.67	10.72	10.72	159,700
Dec 27, 2022	10.83	11.16	10.77	11.07	11.07	147,000
Dec 23, 2022	10.68	10.86	10.41	10.83	10.83	161,600
Dec 22, 2022	10.72	10.72	10.34	10.69	10.69	71,500
Dec 21, 2022	10.83	10.93	10.69	10.77	10.77	111,900
Dec 20, 2022	10.48	10.80	10.29	10.72	10.72	289,200
Dec 19, 2022	10.51	10.56	10.13	10.17	10.17	114,400
Dec 16, 2022	10.27	10.57	10.22	10.56	10.56	216,700
Dec 15, 2022	10.50	10.54	10.33	10.35	10.35	147,700
Dec 14, 2022	10.93	10.94	10.65	10.80	10.80	143,000
Dec 13, 2022	11.13	11.20	10.80	10.93	10.93	92,800
Dec 13, 2022	0.01 Dividend
Dec 12, 2022	10.58	10.82	10.53	10.68	10.67	108,400
Dec 09, 2022	11.02	11.11	10.74	10.74	10.73	206,800
Dec 08, 2022	10.91	11.01	10.78	10.87	10.86	98,800
Dec 07, 2022	10.72	11.00	10.57	10.95	10.94	159,300
Dec 06, 2022	10.72	10.84	10.50	10.52	10.51	61,700
Dec 05, 2022	10.91	10.96	10.57	10.64	10.63	337,400
Dec 02, 2022	10.93	11.19	10.71	11.10	11.09	116,900
Dec 01, 2022	10.72	11.09	10.72	11.09	11.08	137,800
Nov 30, 2022	10.43	10.67	10.23	10.63	10.62	61,900
Nov 29, 2022	9.99	10.33	9.99	10.19	10.18	57,800
Nov 28, 2022	10.44	10.44	9.94	9.96	9.95	88,300
Nov 25, 2022	10.53	10.58	10.46	10.49	10.48	54,400
Nov 23, 2022	10.48	10.66	10.32	10.63	10.62	102,500
Nov 22, 2022	10.10	10.48	10.10	10.48	10.47	65,900
Nov 21, 2022	9.95	10.06	9.84	10.06	10.05	66,700
Nov 18, 2022	9.88	10.08	9.88	10.07	10.06	56,700
Nov 17, 2022	9.88	9.98	9.77	9.98	9.97	48,400
Nov 16, 2022	10.12	10.27	10.12	10.16	10.15	39,600
Nov 15, 2022	10.54	10.54	10.12	10.23	10.22	102,400
Nov 14, 2022	10.38	10.56	10.30	10.50	10.49	129,500
Nov 11, 2022	10.40	10.49	10.18	10.49	10.48	100,800
Nov 10, 2022	10.21	10.34	9.92	10.34	10.33	127,100
Nov 09, 2022	9.89	10.01	9.55	9.59	9.58	69,600
Nov 08, 2022	9.78	10.31	9.68	10.06	10.05	124,700
Nov 07, 2022	9.75	9.84	9.59	9.74	9.73	87,800
Nov 04, 2022	9.21	9.64	9.21	9.64	9.63	73,900
Nov 03, 2022	8.96	9.07	8.79	8.94	8.93	121,900
Nov 02, 2022	9.54	9.68	8.95	9.00	8.99	156,700
Nov 01, 2022	9.52	9.75	9.50	9.55	9.54	47,900
Oct 31, 2022	9.28	9.38	9.26	9.34	9.33	50,700
Oct 28, 2022	9.33	9.42	9.20	9.42	9.41	53,000
Oct 27, 2022	9.73	9.75	9.46	9.49	9.48	83,300
Oct 26, 2022	9.50	9.85	9.50	9.71	9.70	83,100
Oct 25, 2022	9.36	9.49	9.30	9.43	9.42	97,600
Oct 24, 2022	9.29	9.29	9.04	9.28	9.27	124,300
Oct 21, 2022	8.92	9.40	8.92	9.40	9.39	49,100
Oct 20, 2022	8.89	9.12	8.77	8.94	8.93	42,400
Oct 19, 2022	8.97	8.97	8.71	8.77	8.76	56,000
Oct 18, 2022	9.10	9.20	8.97	9.11	9.10	45,300
Oct 17, 2022	8.96	9.24	8.96	9.03	9.02	135,100
Oct 14, 2022	9.20	9.23	8.72	8.79	8.78	113,800
Oct 13, 2022	9.08	9.33	8.81	9.29	9.28	58,700
Oct 12, 2022	9.23	9.43	9.17	9.41	9.40	52,600
Oct 11, 2022	9.24	9.51	9.17	9.22	9.21	116,800
Oct 10, 2022	9.33	9.42	9.16	9.30	9.29	86,500
Oct 07, 2022	9.69	9.72	9.37	9.41	9.40	81,400
Oct 06, 2022	9.71	9.96	9.66	9.96	9.95	82,900
Oct 05, 2022	9.66	9.72	9.35	9.72	9.71	49,000
Oct 04, 2022	9.69	9.97	9.64	9.86	9.85	226,900
Oct 03, 2022	9.25	9.58	9.19	9.56	9.55	379,300
Sep 30, 2022	8.61	9.11	8.61	8.93	8.92	243,600
Sep 29, 2022	8.44	8.69	8.35	8.69	8.68	52,100
Sep 28, 2022	8.05	8.60	8.05	8.60	8.59	62,300
Sep 27, 2022	8.05	8.22	7.96	7.98	7.97	69,400
Sep 26, 2022	8.20	8.29	7.86	8.00	7.99	202,400
Sep 23, 2022	8.58	8.73	8.08	8.24	8.23	628,400
Sep 22, 2022	8.91	9.07	8.71	8.79	8.78	86,200
Sep 21, 2022	8.86	9.15	8.68	8.93	8.92	87,400
Sep 20, 2022	8.92	9.10	8.75	8.88	8.87	137,100
Sep 19, 2022	8.80	9.14	8.74	9.14	9.13	42,600
Sep 16, 2022	8.67	9.08	8.65	8.97	8.96	33,400
Sep 15, 2022	8.96	9.10	8.79	8.87	8.86	66,100
Sep 14, 2022	9.11	9.24	9.06	9.11	9.10	264,600
Sep 13, 2022	9.23	9.37	9.06	9.11	9.10	56,300
Sep 12, 2022	9.32	9.60	9.29	9.51	9.50	302,600
Sep 09, 2022	8.86	9.17	8.86	9.17	9.16	94,700
Sep 08, 2022	8.68	8.87	8.66	8.85	8.84	51,800
Sep 07, 2022	8.50	8.81	8.37	8.80	8.79	594,900
Sep 06, 2022	8.72	8.73	8.43	8.45	8.44	74,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,059.75-15.75(-0.39%)

Dow Futures33,962.00-61.00(-0.18%)

Nasdaq Futures12,028.25-78.50(-0.65%)

Russell 2000 Futures1,904.20-6.30(-0.33%)

Crude Oil81.27+0.26(+0.32%)

Gold1,924.10-5.90(-0.31%)

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

S&P Futures
4,059.75
-15.75(-0.39%)

Dow Futures
33,962.00
-61.00(-0.18%)

Nasdaq Futures
12,028.25
-78.50(-0.65%)

Russell 2000 Futures
1,904.20
-6.30(-0.33%)

Crude Oil
81.27
+0.26(+0.32%)

Gold
1,924.10
-5.90(-0.31%)