Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours

S&P Futures
4,000.25
-3.00(-0.07%)
Dow Futures
33,944.00
-42.00(-0.12%)
Nasdaq Futures
11,808.00
+2.25(+0.02%)
Russell 2000 Futures
1,838.90
-3.00(-0.16%)
Crude Oil
76.03
-0.90(-1.17%)
Gold
1,787.40
+6.10(+0.34%)

Advertisement

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

BATS - BATS Real Time Price. Currency in USD

Visitors trend2W10W9M

10.64

-0.47

(-4.19%)

At close: 03:59PM EST

10.70

+0.06

(+0.61%)

After hours:

07:27PM EST

Advertisement

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	10.91	10.96	10.57	10.64	10.64	337,400
Dec 02, 2022	10.93	11.19	10.71	11.10	11.10	116,900
Dec 01, 2022	10.72	11.09	10.72	11.09	11.09	137,800
Nov 30, 2022	10.43	10.67	10.23	10.63	10.63	61,900
Nov 29, 2022	9.99	10.33	9.99	10.19	10.19	57,800
Nov 28, 2022	10.44	10.44	9.94	9.96	9.96	88,300
Nov 25, 2022	10.53	10.58	10.46	10.49	10.49	54,400
Nov 23, 2022	10.48	10.66	10.32	10.63	10.63	102,500
Nov 22, 2022	10.10	10.48	10.10	10.48	10.48	65,900
Nov 21, 2022	9.95	10.06	9.84	10.06	10.06	66,700
Nov 18, 2022	9.88	10.08	9.88	10.07	10.07	56,700
Nov 17, 2022	9.88	9.98	9.77	9.98	9.98	48,400
Nov 16, 2022	10.12	10.27	10.12	10.16	10.16	39,600
Nov 15, 2022	10.54	10.54	10.12	10.23	10.23	102,400
Nov 14, 2022	10.38	10.56	10.30	10.50	10.50	129,500
Nov 11, 2022	10.40	10.49	10.18	10.49	10.49	100,800
Nov 10, 2022	10.21	10.34	9.92	10.34	10.34	127,100
Nov 09, 2022	9.89	10.01	9.55	9.59	9.59	69,600
Nov 08, 2022	9.78	10.31	9.68	10.06	10.06	124,700
Nov 07, 2022	9.75	9.84	9.59	9.74	9.74	87,800
Nov 04, 2022	9.21	9.64	9.21	9.64	9.64	73,900
Nov 03, 2022	8.96	9.07	8.79	8.94	8.94	121,900
Nov 02, 2022	9.54	9.68	8.95	9.00	9.00	156,700
Nov 01, 2022	9.52	9.75	9.50	9.55	9.55	47,900
Oct 31, 2022	9.28	9.38	9.26	9.34	9.34	50,700
Oct 28, 2022	9.33	9.42	9.20	9.42	9.42	53,000
Oct 27, 2022	9.73	9.75	9.46	9.49	9.49	83,300
Oct 26, 2022	9.50	9.85	9.50	9.71	9.71	83,100
Oct 25, 2022	9.36	9.49	9.30	9.43	9.43	97,600
Oct 24, 2022	9.29	9.29	9.04	9.28	9.28	124,300
Oct 21, 2022	8.92	9.40	8.92	9.40	9.40	49,100
Oct 20, 2022	8.89	9.12	8.77	8.94	8.94	42,400
Oct 19, 2022	8.97	8.97	8.71	8.77	8.77	56,000
Oct 18, 2022	9.10	9.20	8.97	9.11	9.11	45,300
Oct 17, 2022	8.96	9.24	8.96	9.03	9.03	135,100
Oct 14, 2022	9.20	9.23	8.72	8.79	8.79	113,800
Oct 13, 2022	9.08	9.33	8.81	9.29	9.29	58,700
Oct 12, 2022	9.23	9.43	9.17	9.41	9.41	52,600
Oct 11, 2022	9.24	9.51	9.17	9.22	9.22	116,800
Oct 10, 2022	9.33	9.42	9.16	9.30	9.30	86,500
Oct 07, 2022	9.69	9.72	9.37	9.41	9.41	81,400
Oct 06, 2022	9.71	9.96	9.66	9.96	9.96	82,900
Oct 05, 2022	9.66	9.72	9.35	9.72	9.72	49,000
Oct 04, 2022	9.69	9.97	9.64	9.86	9.86	226,900
Oct 03, 2022	9.25	9.58	9.19	9.56	9.56	379,300
Sep 30, 2022	8.61	9.11	8.61	8.93	8.93	243,600
Sep 29, 2022	8.44	8.69	8.35	8.69	8.69	52,100
Sep 28, 2022	8.05	8.60	8.05	8.60	8.60	62,300
Sep 27, 2022	8.05	8.22	7.96	7.98	7.98	69,400
Sep 26, 2022	8.20	8.29	7.86	8.00	8.00	202,400
Sep 23, 2022	8.58	8.73	8.08	8.24	8.24	628,400
Sep 22, 2022	8.91	9.07	8.71	8.79	8.79	86,200
Sep 21, 2022	8.86	9.15	8.68	8.93	8.93	87,400
Sep 20, 2022	8.92	9.10	8.75	8.88	8.88	137,100
Sep 19, 2022	8.80	9.14	8.74	9.14	9.14	42,600
Sep 16, 2022	8.67	9.08	8.65	8.97	8.97	33,400
Sep 15, 2022	8.96	9.10	8.79	8.87	8.87	66,100
Sep 14, 2022	9.11	9.24	9.06	9.11	9.11	264,600
Sep 13, 2022	9.23	9.37	9.06	9.11	9.11	56,300
Sep 12, 2022	9.32	9.60	9.29	9.51	9.51	302,600
Sep 09, 2022	8.86	9.17	8.86	9.17	9.17	94,700
Sep 08, 2022	8.68	8.87	8.66	8.85	8.85	51,800
Sep 07, 2022	8.50	8.81	8.37	8.80	8.80	594,900
Sep 06, 2022	8.72	8.73	8.43	8.45	8.45	74,900
Sep 02, 2022	8.34	8.66	8.32	8.57	8.57	114,900
Sep 01, 2022	8.53	8.54	8.25	8.28	8.28	115,900
Aug 31, 2022	8.66	8.73	8.53	8.63	8.63	60,000
Aug 30, 2022	9.02	9.04	8.63	8.70	8.70	120,800
Aug 29, 2022	8.98	9.14	8.91	8.97	8.97	54,300
Aug 26, 2022	9.45	9.52	9.01	9.08	9.08	114,500
Aug 25, 2022	9.50	9.56	9.37	9.52	9.52	34,500
Aug 24, 2022	9.18	9.46	9.18	9.46	9.46	34,600
Aug 23, 2022	9.05	9.44	9.05	9.28	9.28	78,200
Aug 22, 2022	9.06	9.08	8.89	9.06	9.06	85,800
Aug 19, 2022	9.37	9.37	9.11	9.14	9.14	61,800
Aug 18, 2022	9.38	9.50	9.31	9.42	9.42	69,200
Aug 17, 2022	9.77	9.80	9.35	9.40	9.40	143,400
Aug 16, 2022	9.86	9.94	9.78	9.92	9.92	18,100
Aug 15, 2022	9.96	9.96	9.64	9.94	9.94	97,300
Aug 12, 2022	9.87	10.13	9.87	10.13	10.13	84,200
Aug 11, 2022	10.21	10.24	9.81	9.85	9.85	117,200
Aug 10, 2022	10.31	10.55	10.22	10.35	10.35	63,800
Aug 09, 2022	10.42	10.42	10.07	10.24	10.24	172,200
Aug 08, 2022	10.22	10.44	10.22	10.32	10.32	69,400
Aug 05, 2022	9.87	10.10	9.75	10.10	10.10	119,800
Aug 04, 2022	9.76	10.33	9.75	10.21	10.21	117,900
Aug 03, 2022	9.91	9.95	9.60	9.72	9.72	73,000
Aug 02, 2022	10.03	10.24	9.90	9.93	9.93	53,500
Aug 01, 2022	10.14	10.14	9.98	10.07	10.07	66,400
Jul 29, 2022	9.97	10.13	9.72	10.07	10.07	59,800
Jul 28, 2022	9.75	10.03	9.63	9.91	9.91	157,700
Jul 27, 2022	9.13	9.54	9.09	9.48	9.48	49,100
Jul 26, 2022	8.97	9.21	8.97	9.14	9.14	74,000
Jul 25, 2022	9.29	9.29	8.84	9.02	9.02	184,400
Jul 22, 2022	9.45	9.65	9.20	9.21	9.21	330,300
Jul 21, 2022	9.20	9.33	9.03	9.29	9.29	218,900
Jul 20, 2022	9.51	9.55	9.11	9.14	9.14	84,400
Jul 19, 2022	9.40	9.53	9.28	9.39	9.39	71,300
Jul 18, 2022	9.23	9.45	9.23	9.29	9.29	41,700
Jul 15, 2022	9.13	9.28	8.86	9.13	9.13	90,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,000.25-3.00(-0.07%)

Dow Futures33,944.00-42.00(-0.12%)

Nasdaq Futures11,808.00+2.25(+0.02%)

Russell 2000 Futures1,838.90-3.00(-0.16%)

Crude Oil76.03-0.90(-1.17%)

Gold1,787.40+6.10(+0.34%)

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

S&P Futures
4,000.25
-3.00(-0.07%)

Dow Futures
33,944.00
-42.00(-0.12%)

Nasdaq Futures
11,808.00
+2.25(+0.02%)

Russell 2000 Futures
1,838.90
-3.00(-0.16%)

Crude Oil
76.03
-0.90(-1.17%)

Gold
1,787.40
+6.10(+0.34%)