Advertisement
Advertisement
U.S. markets open in 3 hours
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

BATS - BATS Real Time Price. Currency in USD
10.64-0.47 (-4.19%)
At close: 03:59PM EST
10.70 +0.06 (+0.61%)
After hours: 07:27PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202210.9110.9610.5710.6410.64337,400
Dec 02, 202210.9311.1910.7111.1011.10116,900
Dec 01, 202210.7211.0910.7211.0911.09137,800
Nov 30, 202210.4310.6710.2310.6310.6361,900
Nov 29, 20229.9910.339.9910.1910.1957,800
Nov 28, 202210.4410.449.949.969.9688,300
Nov 25, 202210.5310.5810.4610.4910.4954,400
Nov 23, 202210.4810.6610.3210.6310.63102,500
Nov 22, 202210.1010.4810.1010.4810.4865,900
Nov 21, 20229.9510.069.8410.0610.0666,700
Nov 18, 20229.8810.089.8810.0710.0756,700
Nov 17, 20229.889.989.779.989.9848,400
Nov 16, 202210.1210.2710.1210.1610.1639,600
Nov 15, 202210.5410.5410.1210.2310.23102,400
Nov 14, 202210.3810.5610.3010.5010.50129,500
Nov 11, 202210.4010.4910.1810.4910.49100,800
Nov 10, 202210.2110.349.9210.3410.34127,100
Nov 09, 20229.8910.019.559.599.5969,600
Nov 08, 20229.7810.319.6810.0610.06124,700
Nov 07, 20229.759.849.599.749.7487,800
Nov 04, 20229.219.649.219.649.6473,900
Nov 03, 20228.969.078.798.948.94121,900
Nov 02, 20229.549.688.959.009.00156,700
Nov 01, 20229.529.759.509.559.5547,900
Oct 31, 20229.289.389.269.349.3450,700
Oct 28, 20229.339.429.209.429.4253,000
Oct 27, 20229.739.759.469.499.4983,300
Oct 26, 20229.509.859.509.719.7183,100
Oct 25, 20229.369.499.309.439.4397,600
Oct 24, 20229.299.299.049.289.28124,300
Oct 21, 20228.929.408.929.409.4049,100
Oct 20, 20228.899.128.778.948.9442,400
Oct 19, 20228.978.978.718.778.7756,000
Oct 18, 20229.109.208.979.119.1145,300
Oct 17, 20228.969.248.969.039.03135,100
Oct 14, 20229.209.238.728.798.79113,800
Oct 13, 20229.089.338.819.299.2958,700
Oct 12, 20229.239.439.179.419.4152,600
Oct 11, 20229.249.519.179.229.22116,800
Oct 10, 20229.339.429.169.309.3086,500
Oct 07, 20229.699.729.379.419.4181,400
Oct 06, 20229.719.969.669.969.9682,900
Oct 05, 20229.669.729.359.729.7249,000
Oct 04, 20229.699.979.649.869.86226,900
Oct 03, 20229.259.589.199.569.56379,300
Sep 30, 20228.619.118.618.938.93243,600
Sep 29, 20228.448.698.358.698.6952,100
Sep 28, 20228.058.608.058.608.6062,300
Sep 27, 20228.058.227.967.987.9869,400
Sep 26, 20228.208.297.868.008.00202,400
Sep 23, 20228.588.738.088.248.24628,400
Sep 22, 20228.919.078.718.798.7986,200
Sep 21, 20228.869.158.688.938.9387,400
Sep 20, 20228.929.108.758.888.88137,100
Sep 19, 20228.809.148.749.149.1442,600
Sep 16, 20228.679.088.658.978.9733,400
Sep 15, 20228.969.108.798.878.8766,100
Sep 14, 20229.119.249.069.119.11264,600
Sep 13, 20229.239.379.069.119.1156,300
Sep 12, 20229.329.609.299.519.51302,600
Sep 09, 20228.869.178.869.179.1794,700
Sep 08, 20228.688.878.668.858.8551,800
Sep 07, 20228.508.818.378.808.80594,900
Sep 06, 20228.728.738.438.458.4574,900
Sep 02, 20228.348.668.328.578.57114,900
Sep 01, 20228.538.548.258.288.28115,900
Aug 31, 20228.668.738.538.638.6360,000
Aug 30, 20229.029.048.638.708.70120,800
Aug 29, 20228.989.148.918.978.9754,300
Aug 26, 20229.459.529.019.089.08114,500
Aug 25, 20229.509.569.379.529.5234,500
Aug 24, 20229.189.469.189.469.4634,600
Aug 23, 20229.059.449.059.289.2878,200
Aug 22, 20229.069.088.899.069.0685,800
Aug 19, 20229.379.379.119.149.1461,800
Aug 18, 20229.389.509.319.429.4269,200
Aug 17, 20229.779.809.359.409.40143,400
Aug 16, 20229.869.949.789.929.9218,100
Aug 15, 20229.969.969.649.949.9497,300
Aug 12, 20229.8710.139.8710.1310.1384,200
Aug 11, 202210.2110.249.819.859.85117,200
Aug 10, 202210.3110.5510.2210.3510.3563,800
Aug 09, 202210.4210.4210.0710.2410.24172,200
Aug 08, 202210.2210.4410.2210.3210.3269,400
Aug 05, 20229.8710.109.7510.1010.10119,800
Aug 04, 20229.7610.339.7510.2110.21117,900
Aug 03, 20229.919.959.609.729.7273,000
Aug 02, 202210.0310.249.909.939.9353,500
Aug 01, 202210.1410.149.9810.0710.0766,400
Jul 29, 20229.9710.139.7210.0710.0759,800
Jul 28, 20229.7510.039.639.919.91157,700
Jul 27, 20229.139.549.099.489.4849,100
Jul 26, 20228.979.218.979.149.1474,000
Jul 25, 20229.299.298.849.029.02184,400
Jul 22, 20229.459.659.209.219.21330,300
Jul 21, 20229.209.339.039.299.29218,900
Jul 20, 20229.519.559.119.149.1484,400
Jul 19, 20229.409.539.289.399.3971,300
Jul 18, 20229.239.459.239.299.2941,700
Jul 15, 20229.139.288.869.139.1390,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement