iShares MSCI Global Silver Miners Fund (SLVP)

Last Price40.68

Change-0.13 (-0.32%)

NYSE · Last Trade: Feb 4th, 7:59 PM EST

Historical Prices For iShares MSCI Global Silver Miners Fund (SLVP)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	42.30	42.31	38.94	40.68	1,246,318	40.68
2/03/2026	41.38	41.38	39.45	40.81	1,346,366	40.81
2/02/2026	38.26	39.70	37.43	38.25	1,620,031	38.25
1/30/2026	40.87	42.42	38.37	38.60	3,070,399	38.60
1/29/2026	48.48	48.48	44.05	45.33	2,508,577	45.33
1/28/2026	47.16	47.90	46.12	47.49	1,541,233	47.49
1/27/2026	46.87	47.11	44.61	46.81	1,858,026	46.81
1/26/2026	49.72	50.15	46.64	46.79	3,469,525	46.79
1/23/2026	46.59	47.26	45.87	47.18	1,832,274	47.18
1/22/2026	43.31	46.24	43.10	45.80	1,355,147	45.80
1/21/2026	44.70	44.70	42.90	43.37	2,166,108	43.37
1/20/2026	43.29	43.67	42.48	43.58	1,741,265	43.58
1/16/2026	39.85	41.19	38.84	41.19	1,028,978	41.19
1/15/2026	39.18	40.39	38.80	40.23	1,105,136	40.23
1/14/2026	40.64	40.70	39.07	39.75	2,276,092	39.75
1/13/2026	40.39	40.73	39.46	39.63	1,116,415	39.63
1/12/2026	39.03	40.18	38.88	39.68	1,016,064	39.68
1/09/2026	36.67	37.60	36.27	37.38	1,064,608	37.38
1/08/2026	35.16	36.09	34.91	36.06	630,843	36.06
1/07/2026	35.97	36.21	34.50	36.20	906,720	36.20
1/06/2026	35.76	37.27	35.55	37.24	1,046,088	37.24
1/05/2026	34.51	36.21	34.51	35.23	1,056,538	35.23
1/02/2026	35.13	35.13	32.90	33.93	1,263,421	33.93
12/31/2025	34.49	35.00	34.10	34.27	580,243	34.27
12/30/2025	35.35	35.49	34.68	34.87	1,841,471	34.87
12/29/2025	34.62	34.88	33.78	34.31	1,591,286	34.31
12/26/2025	36.20	36.34	35.37	36.32	932,163	36.32
12/24/2025	35.60	35.65	34.66	35.28	477,989	35.28
12/23/2025	36.14	36.14	34.96	35.69	1,330,636	35.69
12/22/2025	35.52	36.09	34.99	35.64	952,691	35.64
12/19/2025	33.00	34.42	32.95	34.01	606,896	34.01
12/18/2025	32.90	33.83	32.88	32.91	502,992	32.91
12/17/2025	33.66	33.66	32.70	33.10	417,794	33.10
12/16/2025	32.71	33.20	32.38	32.84	515,800	32.84
12/15/2025	34.09	34.09	32.79	33.29	525,939	32.73
12/12/2025	34.83	34.83	32.47	33.19	853,934	32.63
12/11/2025	32.15	34.13	32.00	33.70	754,427	33.13
12/10/2025	31.61	32.18	30.95	31.93	371,923	31.39
12/09/2025	30.58	31.78	30.48	31.58	448,042	31.04
12/08/2025	31.35	31.39	30.26	30.27	998,556	29.76
12/05/2025	31.76	32.02	30.97	31.18	341,195	30.65
12/04/2025	31.11	31.26	30.67	31.21	344,150	30.68
12/03/2025	32.09	32.30	31.45	31.52	394,698	30.98
12/02/2025	31.95	31.95	30.65	31.84	737,002	31.30
12/01/2025	32.15	32.45	31.50	32.05	836,113	31.51
11/28/2025	30.50	31.59	30.21	31.59	508,020	31.05
11/26/2025	28.59	30.00	28.58	29.90	401,092	29.39
11/25/2025	27.61	28.37	27.58	28.17	204,453	27.69
11/24/2025	26.16	27.91	26.16	27.80	249,653	27.33
11/21/2025	25.88	26.26	25.46	26.05	210,171	25.61
11/20/2025	27.35	27.75	25.85	25.94	282,932	25.50
11/19/2025	27.43	28.13	27.00	27.35	170,143	26.89
11/18/2025	26.79	27.27	26.58	26.90	219,854	26.44
11/17/2025	27.48	27.69	26.57	26.90	187,744	26.44
11/14/2025	26.41	27.86	26.41	27.57	200,964	27.10
11/13/2025	28.95	28.99	27.70	27.89	292,984	27.42
11/12/2025	27.95	28.98	27.65	28.61	498,550	28.12
11/11/2025	28.08	28.08	27.05	27.61	282,316	27.14
11/10/2025	27.40	27.79	26.89	27.59	420,238	27.12
11/07/2025	25.76	26.03	25.33	26.03	146,914	25.59
11/06/2025	25.38	26.45	25.36	25.48	161,411	25.05
11/05/2025	25.21	25.24	24.70	24.97	155,741	24.55