U.S. markets open in 1 hour 35 minutes

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
14.69-0.87 (-5.59%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202115.4015.4414.6014.6914.69319,100
Jan 26, 202115.5715.6915.5015.5615.56155,800
Jan 25, 202116.0416.0415.3815.5515.55301,000
Jan 22, 202115.5715.9215.4315.7815.78212,000
Jan 21, 202116.3916.4015.8216.0516.05238,500
Jan 20, 202115.6316.3415.5116.2216.22158,600
Jan 19, 202115.6715.6715.4115.5315.53295,100
Jan 15, 202116.1516.2015.4215.4715.47352,000
Jan 14, 202116.3516.6016.2716.3516.35244,100
Jan 13, 202116.9116.9716.3416.3716.37300,100
Jan 12, 202116.8916.8916.5016.8716.87212,500
Jan 11, 202116.9517.0816.8016.8216.82293,700
Jan 08, 202118.1518.2016.9417.2217.22983,300
Jan 07, 202118.6718.7118.2318.4418.44272,000
Jan 06, 202118.3918.6318.0518.5518.55307,400
Jan 05, 202118.6118.6718.0518.5018.50277,100
Jan 04, 202117.8118.4117.7918.3818.38409,300
Dec 31, 202017.4517.4517.0117.1017.10157,500
Dec 30, 202016.6017.3516.6017.3217.32194,800
Dec 29, 202016.7216.8516.5116.6316.6393,500
Dec 28, 202017.0017.1016.6416.7216.72219,300
Dec 24, 202016.3816.6216.3016.6216.6240,000
Dec 23, 202016.4116.5116.3016.4016.4057,400
Dec 22, 202016.8216.9916.0516.1416.14263,100
Dec 21, 202016.7717.0116.5616.8616.86247,100
Dec 18, 202017.1017.1016.5416.5516.55227,200
Dec 17, 202016.6317.0016.5217.0017.00358,600
Dec 16, 202015.8516.1615.6616.1016.10247,400
Dec 15, 202014.9815.4314.9815.4315.4363,500
Dec 14, 202015.3015.3014.7514.7814.78141,400
Dec 14, 20200.387 Dividend
Dec 11, 202015.6015.7515.4415.5015.1174,300
Dec 10, 202015.6715.9515.5615.6615.2740,000
Dec 09, 202015.8516.0015.3715.5215.13143,100
Dec 08, 202016.2816.2816.0216.0415.6464,400
Dec 07, 202015.6216.3015.6216.1415.74107,900
Dec 04, 202015.7015.8915.6215.6315.2479,100
Dec 03, 202015.8915.9215.6415.7915.4053,900
Dec 02, 202015.8115.8915.5515.8515.4571,300
Dec 01, 202015.3715.7515.3115.7515.36174,200
Nov 30, 202014.5014.9014.4214.8614.49164,900
Nov 27, 202014.6214.8214.5014.8114.44129,700
Nov 25, 202014.5814.9514.5514.7814.4185,600
Nov 24, 202014.5014.7114.2014.5514.19194,000
Nov 23, 202015.3515.4314.7214.8414.47401,700
Nov 20, 202015.4215.7915.4015.5215.13182,600
Nov 19, 202015.2815.4615.2115.3414.96247,700
Nov 18, 202015.8716.0115.4315.4715.08244,600
Nov 17, 202016.1716.3215.9516.0415.64145,100
Nov 16, 202016.3716.5516.2316.4416.03153,400
Nov 13, 202016.5016.7716.3416.3715.96178,900
Nov 12, 202016.0616.5916.0616.3215.91180,800
Nov 11, 202016.0216.2515.9516.0615.66185,300
Nov 10, 202016.7916.8216.2516.3215.91174,300
Nov 09, 202017.2917.3916.2916.6416.22671,600
Nov 06, 202017.8818.0717.5617.9617.51363,600
Nov 05, 202016.5817.7216.5817.6817.24468,400
Nov 04, 202016.6016.6216.0016.0115.61129,300
Nov 03, 202016.2216.6116.2216.5316.12170,800
Nov 02, 202015.7616.1415.6416.0815.68112,600
Oct 30, 202015.7215.7215.2015.6515.2697,600
Oct 29, 202015.0915.5215.0215.3915.01154,800
Oct 28, 202016.0516.2115.2015.2814.90533,000
Oct 27, 202016.2216.5916.1916.5916.1873,700
Oct 26, 202016.3816.7216.2216.2515.8470,500
Oct 23, 202016.8216.8216.3616.6116.2057,900
Oct 22, 202016.9516.9516.4716.6716.25120,700
Oct 21, 202016.7517.1316.7517.0016.58101,900
Oct 20, 202016.3716.7316.3616.5716.1672,100
Oct 19, 202017.0017.0716.3416.3715.9686,400
Oct 16, 202017.1017.1716.6616.6716.2586,100
Oct 15, 202016.8617.0316.7016.9616.54137,300
Oct 14, 202017.1217.2416.9617.1516.72152,800
Oct 13, 202016.8216.8416.3016.7916.37136,200
Oct 12, 202017.0017.2216.8017.0316.60227,500
Oct 09, 202016.4916.9916.3916.9616.54266,300
Oct 08, 202015.8516.0515.8516.0115.6163,100
Oct 07, 202015.8715.8815.6015.6715.2872,900
Oct 06, 202016.1916.4115.5615.6015.21207,800
Oct 05, 202016.0616.3015.9916.2115.81128,700
Oct 02, 202016.0116.0115.6915.7615.3790,000
Oct 01, 202015.9216.1415.7216.0315.63210,100
Sep 30, 202015.5615.7515.3415.5815.19436,500
Sep 29, 202015.5015.7715.4615.6815.29169,700
Sep 28, 202015.4816.2915.1015.3514.97123,000
Sep 25, 202015.1515.2414.7015.1914.81108,100
Sep 24, 202014.3915.3514.3515.2414.86236,300
Sep 23, 202015.7515.9014.6014.6714.30755,700
Sep 22, 202016.1816.2115.8116.0415.64181,200
Sep 21, 202016.3716.6215.8116.0115.61457,300
Sep 18, 202017.4017.4617.0217.0216.60136,900
Sep 17, 202017.0917.2816.7317.2216.79131,300
Sep 16, 202017.5917.5917.1817.3716.94150,700
Sep 15, 202017.6117.6117.1217.2716.84124,200
Sep 14, 202016.6717.3016.6717.2916.86154,400
Sep 11, 202016.7717.0516.4916.5416.1389,600
Sep 10, 202017.0817.4216.7016.7716.35192,000
Sep 09, 202016.4316.9716.4316.9516.53175,900
Sep 08, 202016.0016.7015.8316.3115.90206,300
Sep 04, 202016.5616.7715.8816.6116.20217,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...