Canada markets open in 8 hours 53 minutes

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
11.33+0.02 (+0.18%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202411.3711.7211.3111.3311.3354,000
Apr 30, 202411.5011.6511.2611.3111.3181,900
Apr 29, 202411.8711.9711.7811.8311.8384,500
Apr 26, 202411.9211.9811.7011.8611.86234,600
Apr 25, 202411.5711.9511.4011.8711.87229,500
Apr 24, 202411.4911.6311.4011.6111.61283,000
Apr 23, 202411.1411.5611.1211.5111.51584,800
Apr 22, 202411.3511.5311.1011.2211.22671,300
Apr 19, 202411.6711.8611.6711.7711.77160,500
Apr 18, 202411.8111.8111.6011.6711.67118,200
Apr 17, 202411.5711.8311.4711.6211.62156,400
Apr 16, 202411.4011.5011.2111.4511.45896,900
Apr 15, 202412.0212.0911.5311.7211.72205,100
Apr 12, 202412.4012.6011.7211.8311.83441,500
Apr 11, 202412.1712.1911.7812.0912.09586,700
Apr 10, 202411.9212.1111.5111.9611.96232,200
Apr 09, 202412.0912.2512.0212.1512.15340,700
Apr 08, 202411.9912.0711.6411.8311.831,039,900
Apr 05, 202411.3411.7611.2411.7411.74283,200
Apr 04, 202411.3811.5311.2011.2811.28227,300
Apr 03, 202410.7811.4010.7111.3811.38465,800
Apr 02, 202410.4210.6910.3210.6710.67230,300
Apr 01, 202410.3910.4710.2410.4210.42185,800
Mar 28, 202410.0010.219.8510.1610.16310,400
Mar 27, 20249.589.889.549.889.8882,700
Mar 26, 20249.689.689.499.499.4986,200
Mar 25, 20249.509.729.509.529.5254,700
Mar 22, 20249.509.689.419.499.4971,400
Mar 21, 20249.829.849.589.619.6190,000
Mar 20, 20249.209.769.209.649.64173,600
Mar 19, 20249.429.439.219.219.21170,900
Mar 18, 20249.619.659.509.549.5433,300
Mar 15, 20249.439.659.409.659.6566,300
Mar 14, 20249.539.569.429.489.4833,100
Mar 13, 20249.289.629.289.539.53166,100
Mar 12, 20249.329.329.179.309.3082,200
Mar 11, 20249.109.509.109.379.37109,300
Mar 08, 20249.219.339.099.099.09153,400
Mar 07, 20248.999.188.969.159.15144,100
Mar 06, 20248.849.058.848.948.94116,900
Mar 05, 20248.828.918.758.788.78118,300
Mar 04, 20248.538.818.538.778.77125,500
Mar 01, 20248.188.528.118.468.4698,600
Feb 29, 20248.178.288.148.188.18118,700
Feb 28, 20248.108.158.018.018.0198,800
Feb 27, 20248.258.258.128.188.1859,700
Feb 26, 20248.178.218.128.168.1639,900
Feb 23, 20248.228.328.108.298.2959,500
Feb 22, 20248.308.338.178.178.1743,400
Feb 21, 20248.338.368.238.368.3669,400
Feb 20, 20248.458.488.318.368.36137,200
Feb 16, 20248.378.548.298.458.45221,500
Feb 15, 20248.338.478.308.388.38156,100
Feb 14, 20248.078.208.058.178.17145,900
Feb 13, 20248.348.348.028.058.05165,300
Feb 12, 20248.498.658.488.618.6126,400
Feb 09, 20248.528.558.438.488.4875,800
Feb 08, 20248.598.618.548.578.5748,700
Feb 07, 20248.718.728.608.608.6052,800
Feb 06, 20248.628.798.618.748.7428,300
Feb 05, 20248.708.858.568.588.58228,500
Feb 02, 20248.938.938.738.838.8341,300
Feb 01, 20248.879.138.879.079.0755,600
Jan 31, 20248.939.098.808.848.84187,800
Jan 30, 20249.079.078.918.968.96168,300
Jan 29, 20248.959.108.889.049.0456,100
Jan 26, 20249.029.028.908.958.9563,700
Jan 25, 20248.999.008.878.978.9738,800
Jan 24, 20249.069.108.808.858.8558,700
Jan 23, 20248.909.008.848.978.9752,500
Jan 22, 20248.748.928.748.828.8277,200
Jan 19, 20248.808.898.698.848.84189,900
Jan 18, 20248.918.918.728.808.8045,900
Jan 17, 20249.149.168.848.888.88127,700
Jan 16, 20249.469.489.219.219.2195,600
Jan 12, 20249.469.779.469.609.6075,800
Jan 11, 20249.489.509.169.309.30137,800
Jan 10, 20249.479.539.389.479.4741,000
Jan 09, 20249.639.709.509.509.5037,200
Jan 08, 20249.559.709.559.639.6358,000
Jan 05, 20249.629.889.619.659.6549,700
Jan 04, 20249.609.709.579.649.6449,700
Jan 03, 20249.869.869.629.659.6567,700
Jan 02, 202410.1410.249.9610.0210.02126,200
Dec 29, 202310.1610.2610.1510.1810.18124,500
Dec 28, 202310.4910.6310.3410.3510.3549,500
Dec 27, 202310.5410.6410.4810.5810.58113,500
Dec 26, 202310.4110.4710.3310.4610.46136,700
Dec 22, 202310.4410.7210.3810.4310.43185,800
Dec 21, 202310.1710.3410.1710.3210.3273,500
Dec 20, 202310.2810.3910.1010.1010.10135,200
Dec 20, 20230.048 Dividend
Dec 19, 202310.0810.4910.0810.3910.3465,900
Dec 18, 202310.3310.3310.0210.1110.0688,900
Dec 15, 202310.3010.3010.1410.2110.1680,100
Dec 14, 202310.3710.5410.2110.2710.2268,700
Dec 13, 20239.4610.159.4610.1210.07100,800
Dec 12, 20239.849.849.469.529.4874,000
Dec 11, 20239.659.789.519.749.7045,500
Dec 08, 20239.759.959.669.789.7363,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...