New Zealand markets closed

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
11.79-0.23 (-1.91%)
At close: 04:00PM EDT
11.76 -0.03 (-0.25%)
After hours: 07:43PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202412.0312.0311.7211.7911.79150,500
20 Jun 202411.7512.2711.7112.0212.02154,200
18 Jun 202411.5111.7511.4611.6811.6860,700
17 Jun 202411.5711.5911.3911.5411.5458,500
14 Jun 202411.5311.6611.4811.6011.6046,700
13 Jun 202411.7011.8311.4711.5311.5354,600
12 Jun 202412.0012.1011.7411.7811.7875,300
11 Jun 202411.6511.8011.5611.7011.7080,800
11 Jun 20240.04 Dividend
10 Jun 202411.8011.8711.6211.8511.81170,700
07 Jun 202412.3012.3011.7511.7911.75271,900
06 Jun 202412.2712.7212.2712.6312.59104,900
05 Jun 202412.1912.2812.0112.2512.21109,700
04 Jun 202412.4512.4712.0812.0912.05170,200
03 Jun 202413.0513.0512.6312.7312.69110,800
31 May 202413.1113.2212.8213.0312.9985,900
30 May 202413.0513.1912.9212.9612.9290,100
29 May 202413.1513.1512.9512.9812.9478,600
28 May 202413.2213.3213.0013.2513.21152,400
24 May 202412.6912.8712.6112.6312.59123,500
23 May 202412.8712.8812.5012.5612.52396,500
22 May 202413.2313.2512.8012.8712.83149,100
21 May 202413.4813.4813.2013.3213.28171,900
20 May 202413.4113.4813.1013.4513.40252,000
17 May 202412.7513.2012.5913.1913.15542,800
16 May 202412.4012.6012.3312.4512.41125,700
15 May 202412.5112.6012.1612.5612.52126,100
14 May 202412.2312.2912.1012.2512.2151,200
13 May 202412.3212.3312.0012.1112.0779,000
10 May 202412.5312.7512.2512.2912.2597,600
09 May 202411.7012.3811.7012.3712.33202,500
08 May 202411.6811.7711.5911.6411.60246,100
07 May 202411.7011.7711.5711.7011.6665,200
06 May 202411.6011.7711.5911.6811.64103,600
03 May 202411.4011.4311.2711.3111.2757,300
02 May 202411.4111.4511.2711.4011.3638,500
01 May 202411.3711.7211.3111.3311.2954,000
30 Apr 202411.5011.6511.2611.3111.2781,900
29 Apr 202411.8711.9711.7811.8311.7984,500
26 Apr 202411.9211.9811.7011.8611.82234,600
25 Apr 202411.5711.9511.4011.8711.83229,500
24 Apr 202411.4911.6311.4011.6111.57283,000
23 Apr 202411.1411.5611.1211.5111.47584,800
22 Apr 202411.3511.5311.1011.2211.18671,300
19 Apr 202411.6711.8611.6711.7711.73160,500
18 Apr 202411.8111.8111.6011.6711.63118,200
17 Apr 202411.5711.8311.4711.6211.58156,400
16 Apr 202411.4011.5011.2111.4511.41896,900
15 Apr 202412.0212.0911.5311.7211.68205,100
12 Apr 202412.4012.6011.7211.8311.79441,500
11 Apr 202412.1712.1911.7812.0912.05586,700
10 Apr 202411.9212.1111.5111.9611.92232,200
09 Apr 202412.0912.2512.0212.1512.11340,700
08 Apr 202411.9912.0711.6411.8311.791,039,900
05 Apr 202411.3411.7611.2411.7411.70283,200
04 Apr 202411.3811.5311.2011.2811.24227,300
03 Apr 202410.7811.4010.7111.3811.34465,800
02 Apr 202410.4210.6910.3210.6710.63230,300
01 Apr 202410.3910.4710.2410.4210.38185,800
28 Mar 202410.0010.219.8510.1610.13310,400
27 Mar 20249.589.889.549.889.8582,700
26 Mar 20249.689.689.499.499.4686,200
25 Mar 20249.509.729.509.529.4954,700
22 Mar 20249.509.689.419.499.4671,400
21 Mar 20249.829.849.589.619.5890,000
20 Mar 20249.209.769.209.649.61173,600
19 Mar 20249.429.439.219.219.18170,900
18 Mar 20249.619.659.509.549.5133,300
15 Mar 20249.439.659.409.659.6266,300
14 Mar 20249.539.569.429.489.4533,100
13 Mar 20249.289.629.289.539.50166,100
12 Mar 20249.329.329.179.309.2782,200
11 Mar 20249.109.509.109.379.34109,300
08 Mar 20249.219.339.099.099.06153,400
07 Mar 20248.999.188.969.159.12144,100
06 Mar 20248.849.058.848.948.91116,900
05 Mar 20248.828.918.758.788.75118,300
04 Mar 20248.538.818.538.778.74125,500
01 Mar 20248.188.528.118.468.4398,600
29 Feb 20248.178.288.148.188.15118,700
28 Feb 20248.108.158.018.017.9898,800
27 Feb 20248.258.258.128.188.1559,700
26 Feb 20248.178.218.128.168.1339,900
23 Feb 20248.228.328.108.298.2659,500
22 Feb 20248.308.338.178.178.1443,400
21 Feb 20248.338.368.238.368.3369,400
20 Feb 20248.458.488.318.368.33137,200
16 Feb 20248.378.548.298.458.42221,500
15 Feb 20248.338.478.308.388.35156,100
14 Feb 20248.078.208.058.178.14145,900
13 Feb 20248.348.348.028.058.02165,300
12 Feb 20248.498.658.488.618.5826,400
09 Feb 20248.528.558.438.488.4575,800
08 Feb 20248.598.618.548.578.5448,700
07 Feb 20248.718.728.608.608.5752,800
06 Feb 20248.628.798.618.748.7128,300
05 Feb 20248.708.858.568.588.55228,500
02 Feb 20248.938.938.738.838.8041,300
01 Feb 20248.879.138.879.079.0455,600
31 Jan 20248.939.098.808.848.81187,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...