iShares MSCI Global Silver and Metals Miners ETF (SLVP)

Last Price35.22

Change+0.00 (0.00%)

NYSE · Last Trade: May 1st, 9:34 AM EDT

Historical Prices For iShares MSCI Global Silver and Metals Miners ETF (SLVP)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	35.38	35.87	34.91	35.22	275,496	35.22
4/29/2026	35.00	35.00	34.25	34.43	264,338	34.43
4/28/2026	36.21	36.25	35.20	35.44	502,401	35.44
4/27/2026	37.40	37.40	36.70	37.17	238,588	37.17
4/24/2026	37.37	37.69	36.78	37.64	279,161	37.64
4/23/2026	37.85	37.85	35.96	37.00	356,145	37.00
4/22/2026	38.18	38.67	37.56	38.27	338,257	38.27
4/21/2026	38.83	39.19	37.08	37.10	503,513	37.10
4/20/2026	39.48	39.57	38.63	39.45	290,377	39.45
4/17/2026	39.70	40.90	39.64	39.91	435,598	39.91
4/16/2026	38.97	39.04	38.33	38.45	212,171	38.45
4/15/2026	39.25	39.43	38.31	38.61	211,319	38.61
4/14/2026	39.35	39.84	38.96	39.55	217,025	39.55
4/13/2026	37.67	38.52	37.37	38.39	209,916	38.39
4/10/2026	38.84	38.90	38.11	38.34	230,269	38.34
4/09/2026	37.62	38.61	37.15	38.07	401,285	38.07
4/08/2026	39.59	39.82	37.38	37.90	512,180	37.90
4/07/2026	36.47	37.00	35.56	36.89	218,223	36.89
4/06/2026	36.67	36.99	36.27	36.66	318,110	36.66
4/02/2026	35.18	37.17	34.76	36.79	388,623	36.79
4/01/2026	36.25	37.90	36.07	37.09	682,771	37.09
3/31/2026	34.07	35.54	33.79	35.46	553,770	35.46
3/30/2026	34.11	34.25	32.52	32.98	365,956	32.98
3/27/2026	32.29	34.00	32.14	33.24	379,389	33.24
3/26/2026	32.68	33.85	32.21	32.29	379,344	32.29
3/25/2026	34.76	34.87	33.83	34.15	505,680	34.15
3/24/2026	32.31	33.39	31.86	33.08	432,040	33.08
3/23/2026	31.77	33.62	31.77	32.78	691,602	32.78
3/20/2026	32.51	32.65	30.71	31.56	829,636	31.56
3/19/2026	31.48	32.83	30.92	32.63	1,293,348	32.63
3/18/2026	35.66	35.84	34.46	34.65	681,043	34.65
3/17/2026	37.52	38.25	36.75	36.96	267,336	36.96
3/16/2026	36.87	38.02	36.43	37.47	476,614	37.47
3/13/2026	39.37	39.37	36.87	37.09	782,435	37.09
3/12/2026	40.12	40.12	38.76	39.27	380,968	39.27
3/11/2026	41.13	41.13	39.50	40.35	517,110	40.35
3/10/2026	41.45	42.58	41.16	41.71	414,602	41.71
3/09/2026	38.85	40.52	37.60	40.47	622,890	40.47
3/06/2026	39.39	40.54	38.95	39.86	691,587	39.86
3/05/2026	41.99	41.99	39.60	40.47	946,317	40.47
3/04/2026	43.40	43.43	42.15	42.76	380,705	42.76
3/03/2026	43.19	43.26	40.74	42.26	865,949	42.26
3/02/2026	47.69	47.69	45.11	46.66	708,765	46.66
2/27/2026	47.05	47.54	46.58	47.51	694,459	47.51
2/26/2026	44.72	46.49	44.24	46.47	484,058	46.47
2/25/2026	45.98	46.17	45.19	45.25	438,188	45.25
2/24/2026	43.35	45.23	42.86	44.92	639,988	44.92
2/23/2026	43.86	45.13	43.76	44.49	708,848	44.49
2/20/2026	41.88	43.33	41.15	43.32	463,943	43.32
2/19/2026	40.78	41.90	40.46	41.88	364,992	41.88
2/18/2026	40.77	41.50	40.36	40.85	494,119	40.85
2/17/2026	39.86	40.18	38.26	39.60	1,041,247	39.60
2/13/2026	40.40	41.85	40.00	41.64	442,871	41.64
2/12/2026	42.75	42.86	39.45	39.49	776,088	39.49
2/11/2026	43.17	43.53	41.40	43.17	679,228	43.17
2/10/2026	42.30	42.59	41.70	41.98	445,890	41.98
2/09/2026	41.32	42.71	41.26	42.64	818,388	42.64
2/06/2026	38.57	40.42	38.57	40.41	766,784	40.41
2/05/2026	38.30	39.67	37.46	37.57	1,416,514	37.57
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