iShares MSCI Global Silve... (SLVP)
CBOE: SLVP
· Real-Time Price · USD
23.96
0.64 (2.74%)
At close: Sep 08, 2025, 3:00 PM
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.90 | 24.01 | 23.61 | 23.97 | 23.97 | 2.79% | 482,545 |
| Sep 5, 2025 | 23.43 | 23.48 | 23.00 | 23.32 | 23.32 | 2.28% | 295,176 |
| Sep 4, 2025 | 23.00 | 23.18 | 22.68 | 22.80 | 22.80 | -2.06% | 268,200 |
| Sep 3, 2025 | 23.02 | 23.32 | 22.93 | 23.28 | 23.28 | 2.46% | 740,000 |
| Sep 2, 2025 | 22.44 | 22.78 | 21.80 | 22.72 | 22.72 | 4.56% | 757,639 |
| Aug 29, 2025 | 21.10 | 21.76 | 21.07 | 21.73 | 21.73 | 3.08% | 198,074 |
| Aug 28, 2025 | 21.08 | 21.13 | 20.86 | 21.08 | 21.08 | 0.86% | 162,807 |
| Aug 27, 2025 | 20.64 | 20.93 | 20.29 | 20.90 | 20.90 | 0.82% | 82,682 |
| Aug 26, 2025 | 20.45 | 20.83 | 20.45 | 20.73 | 20.73 | 1.77% | 92,300 |
| Aug 25, 2025 | 20.70 | 20.70 | 20.32 | 20.37 | 20.37 | -1.31% | 72,028 |
| Aug 22, 2025 | 20.16 | 20.74 | 19.90 | 20.64 | 20.64 | 2.43% | 243,220 |
| Aug 21, 2025 | 19.78 | 20.18 | 19.68 | 20.15 | 20.15 | 2.08% | 60,600 |
| Aug 20, 2025 | 19.40 | 19.84 | 19.40 | 19.74 | 19.74 | 2.33% | 68,623 |
| Aug 19, 2025 | 19.91 | 20.02 | 19.26 | 19.29 | 19.29 | -3.31% | 131,522 |
| Aug 18, 2025 | 19.97 | 20.09 | 19.80 | 19.95 | 19.95 | -0.40% | 178,108 |
| Aug 15, 2025 | 20.03 | 20.25 | 19.89 | 20.03 | 20.03 | 0.20% | 88,104 |
| Aug 14, 2025 | 20.16 | 20.39 | 19.88 | 19.99 | 19.99 | -1.24% | 71,587 |
| Aug 13, 2025 | 20.67 | 20.67 | 20.20 | 20.24 | 20.24 | -0.69% | 191,400 |
| Aug 12, 2025 | 20.23 | 20.43 | 20.11 | 20.38 | 20.38 | 1.34% | 74,900 |
| Aug 11, 2025 | 19.82 | 20.18 | 19.60 | 20.11 | 20.11 | -0.64% | 101,672 |