iShares MSCI Global Silver and Metals Miners ETF

SLVP
🏛️ usa →
26.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.77 10.77 10.50 10.51 0.2M
2022-12-29 10.97 10.97 10.69 10.71 0.1M
2022-12-28 10.96 11.01 10.67 10.72 0.2M
2022-12-27 10.83 11.16 10.77 11.07 0.1M
2022-12-23 10.68 10.86 10.41 10.83 0.2M
2022-12-22 10.72 10.72 10.34 10.69 0.1M
2022-12-21 10.83 10.93 10.69 10.77 0.1M
2022-12-20 10.48 10.80 10.29 10.72 0.3M
2022-12-19 10.51 10.56 10.13 10.17 0.1M
2022-12-16 10.27 10.57 10.22 10.56 0.2M
2022-12-15 10.50 10.54 10.33 10.35 0.1M
2022-12-14 10.93 10.94 10.65 10.80 0.1M
2022-12-13 11.13 11.20 10.80 10.93 0.1M
2022-12-12 10.58 10.82 10.53 10.68 0.1M
2022-12-09 11.02 11.11 10.74 10.74 0.2M
2022-12-08 10.91 11.01 10.78 10.87 0.1M
2022-12-07 10.72 11.00 10.57 10.95 0.2M
2022-12-06 10.72 10.84 10.50 10.52 0.1M
2022-12-05 10.91 10.96 10.57 10.64 0.3M
2022-12-02 10.93 11.19 10.71 11.10 0.1M
2022-12-01 10.72 11.09 10.72 11.09 0.1M
2022-11-30 10.43 10.67 10.23 10.63 0.1M
2022-11-29 9.99 10.33 9.99 10.19 0.1M
2022-11-28 10.44 10.44 9.94 9.96 0.1M
2022-11-25 10.53 10.58 10.46 10.49 0.1M
2022-11-23 10.48 10.66 10.32 10.63 0.1M
2022-11-22 10.10 10.48 10.10 10.48 0.1M
2022-11-21 9.95 10.06 9.84 10.06 0.1M
2022-11-18 9.88 10.08 9.88 10.07 0.1M
2022-11-17 9.88 9.98 9.77 9.98 0.0M
2022-11-16 10.12 10.27 10.12 10.16 0.0M
2022-11-15 10.54 10.54 10.12 10.23 0.1M
2022-11-14 10.38 10.56 10.30 10.50 0.1M
2022-11-11 10.40 10.49 10.18 10.49 0.1M
2022-11-10 10.21 10.34 9.92 10.34 0.1M
2022-11-09 9.89 10.01 9.55 9.59 0.1M
2022-11-08 9.78 10.31 9.68 10.06 0.1M
2022-11-07 9.75 9.84 9.59 9.74 0.1M
2022-11-04 9.21 9.64 9.21 9.64 0.1M
2022-11-03 8.96 9.07 8.79 8.94 0.1M
2022-11-02 9.54 9.68 8.95 9.00 0.2M
2022-11-01 9.52 9.75 9.50 9.55 0.0M
2022-10-31 9.28 9.38 9.26 9.34 0.1M
2022-10-28 9.33 9.42 9.20 9.42 0.1M
2022-10-27 9.73 9.75 9.46 9.49 0.1M
2022-10-26 9.50 9.85 9.50 9.71 0.1M
2022-10-25 9.36 9.49 9.30 9.43 0.1M
2022-10-24 9.29 9.29 9.04 9.28 0.1M
2022-10-21 8.92 9.40 8.92 9.40 0.0M
2022-10-20 8.89 9.12 8.77 8.94 0.0M
2022-10-19 8.97 8.97 8.71 8.77 0.1M
2022-10-18 9.10 9.20 8.97 9.11 0.0M
2022-10-17 8.96 9.24 8.96 9.03 0.1M
2022-10-14 9.20 9.23 8.72 8.79 0.1M
2022-10-13 9.08 9.33 8.81 9.29 0.1M
2022-10-12 9.23 9.43 9.17 9.41 0.1M
2022-10-11 9.24 9.51 9.17 9.22 0.1M
2022-10-10 9.33 9.42 9.16 9.30 0.1M
2022-10-07 9.69 9.72 9.37 9.41 0.1M
2022-10-06 9.71 9.96 9.67 9.96 0.1M
2022-10-05 9.66 9.72 9.35 9.72 0.0M
2022-10-04 9.69 9.97 9.64 9.86 0.2M
2022-10-03 9.25 9.58 9.19 9.56 0.4M
2022-09-30 8.61 9.11 8.61 8.93 0.2M
2022-09-29 8.44 8.69 8.35 8.69 0.1M
2022-09-28 8.05 8.60 8.05 8.60 0.1M
2022-09-27 8.05 8.22 7.96 7.98 0.1M
2022-09-26 8.20 8.29 7.86 8.00 0.2M
2022-09-23 8.58 8.73 8.08 8.24 0.6M
2022-09-22 8.91 9.07 8.71 8.79 0.1M
2022-09-21 8.86 9.15 8.68 8.93 0.1M
2022-09-20 8.92 9.10 8.75 8.88 0.1M
2022-09-19 8.80 9.14 8.74 9.14 0.0M
2022-09-16 8.67 9.08 8.65 8.97 0.0M
2022-09-15 8.96 9.10 8.79 8.87 0.1M
2022-09-14 9.11 9.24 9.06 9.11 0.3M
2022-09-13 9.23 9.37 9.06 9.11 0.1M
2022-09-12 9.32 9.60 9.29 9.51 0.3M
2022-09-09 8.86 9.17 8.86 9.17 0.1M
2022-09-08 8.68 8.87 8.66 8.85 0.1M
2022-09-07 8.50 8.81 8.37 8.80 0.6M
2022-09-06 8.72 8.73 8.43 8.45 0.1M
2022-09-02 8.34 8.66 8.32 8.57 0.1M
2022-09-01 8.53 8.54 8.25 8.28 0.1M
2022-08-31 8.66 8.73 8.53 8.63 0.1M
2022-08-30 9.02 9.04 8.63 8.70 0.1M
2022-08-29 8.98 9.14 8.91 8.97 0.1M
2022-08-26 9.45 9.52 9.01 9.08 0.1M
2022-08-25 9.50 9.56 9.37 9.52 0.0M
2022-08-24 9.18 9.46 9.18 9.46 0.0M
2022-08-23 9.05 9.44 9.05 9.28 0.1M
2022-08-22 9.06 9.08 8.89 9.06 0.1M
2022-08-19 9.37 9.37 9.11 9.14 0.1M
2022-08-18 9.38 9.50 9.31 9.42 0.1M
2022-08-17 9.77 9.80 9.35 9.40 0.1M
2022-08-16 9.86 9.94 9.78 9.92 0.0M
2022-08-15 9.96 9.96 9.64 9.94 0.1M
2022-08-12 9.87 10.13 9.87 10.13 0.1M
2022-08-11 10.21 10.24 9.81 9.85 0.1M
2022-08-10 10.31 10.55 10.22 10.35 0.1M
2022-08-09 10.42 10.42 10.07 10.24 0.2M
2022-08-08 10.22 10.44 10.22 10.32 0.1M
2022-08-05 9.87 10.10 9.75 10.10 0.1M
2022-08-04 9.76 10.33 9.75 10.21 0.1M
2022-08-03 9.91 9.95 9.60 9.72 0.1M
2022-08-02 10.03 10.24 9.90 9.93 0.1M
2022-08-01 10.14 10.14 9.98 10.07 0.1M
2022-07-29 9.97 10.13 9.72 10.07 0.1M
2022-07-28 9.75 10.03 9.63 9.91 0.2M
2022-07-27 9.13 9.54 9.09 9.48 0.0M
2022-07-26 8.97 9.21 8.97 9.14 0.1M
2022-07-25 9.29 9.29 8.84 9.02 0.2M
2022-07-22 9.45 9.65 9.20 9.21 0.3M
2022-07-21 9.20 9.33 9.03 9.29 0.2M
2022-07-20 9.51 9.55 9.11 9.14 0.1M
2022-07-19 9.40 9.53 9.28 9.39 0.1M
2022-07-18 9.23 9.45 9.23 9.29 0.0M
2022-07-15 9.13 9.28 8.86 9.13 0.1M
2022-07-14 9.15 9.15 8.76 9.10 0.1M
2022-07-13 9.18 9.60 9.09 9.43 0.1M
2022-07-12 9.24 9.42 9.09 9.16 0.1M
2022-07-11 9.47 9.57 9.29 9.31 0.1M
2022-07-08 9.64 9.66 9.36 9.45 0.0M
2022-07-07 9.45 9.76 9.45 9.56 0.1M
2022-07-06 9.44 9.59 9.13 9.36 0.1M
2022-07-05 9.93 9.93 9.26 9.48 0.4M
2022-07-01 9.75 10.12 9.61 10.08 0.1M
2022-06-30 10.21 10.25 9.80 9.87 0.2M
2022-06-29 10.62 10.63 10.12 10.24 0.1M
2022-06-28 10.77 10.86 10.43 10.45 0.0M
2022-06-27 10.80 10.82 10.60 10.79 0.1M
2022-06-24 10.36 10.71 10.24 10.67 0.1M
2022-06-23 10.75 10.85 10.22 10.37 0.1M
2022-06-22 10.83 11.08 10.75 10.76 0.1M
2022-06-21 10.75 11.11 10.74 10.97 0.1M
2022-06-17 10.95 10.98 10.63 10.77 0.0M
2022-06-16 10.74 11.06 10.48 10.97 0.1M
2022-06-15 10.88 11.00 10.50 10.79 0.1M
2022-06-14 10.96 11.00 10.40 10.53 0.1M
2022-06-13 11.24 11.34 10.82 10.82 0.3M
2022-06-10 11.14 11.80 10.89 11.79 0.1M
2022-06-09 11.51 11.58 11.17 11.19 0.1M
2022-06-08 11.67 11.82 11.59 11.72 0.0M
2022-06-07 11.66 11.85 11.61 11.77 0.1M
2022-06-06 12.09 12.19 11.69 11.77 0.1M
2022-06-03 11.97 12.18 11.89 11.94 0.1M
2022-06-02 11.49 12.26 11.49 12.21 0.1M
2022-06-01 11.39 11.60 11.33 11.39 0.1M
2022-05-31 11.60 11.80 11.22 11.32 0.1M
2022-05-27 11.75 11.80 11.60 11.66 0.1M
2022-05-26 11.56 11.71 11.48 11.63 0.2M
2022-05-25 11.57 11.59 11.36 11.56 0.1M
2022-05-24 11.51 11.70 11.36 11.58 0.1M
2022-05-23 11.51 11.74 11.38 11.45 0.1M
2022-05-20 11.42 11.51 11.25 11.41 0.1M
2022-05-19 10.99 11.56 10.99 11.43 0.1M
2022-05-18 11.17 11.17 10.76 10.80 0.1M
2022-05-17 11.05 11.29 10.98 11.17 0.2M
2022-05-16 10.81 11.00 10.80 10.97 0.2M
2022-05-13 10.49 11.00 10.39 10.87 0.1M
2022-05-12 10.62 10.79 10.16 10.38 0.3M
2022-05-11 11.05 11.40 10.83 10.88 0.3M
2022-05-10 11.32 11.50 10.77 10.92 0.3M
2022-05-09 11.87 11.87 11.13 11.17 0.5M
2022-05-06 12.25 12.25 11.95 12.06 0.1M
2022-05-05 13.00 13.00 12.06 12.25 0.2M
2022-05-04 12.44 12.85 12.30 12.84 0.1M
2022-05-03 12.25 12.60 12.25 12.49 0.3M
2022-05-02 12.12 12.28 11.95 12.28 0.2M
2022-04-29 12.78 12.83 12.38 12.43 0.2M
2022-04-28 12.26 12.62 12.14 12.59 0.2M
2022-04-27 12.38 12.61 12.26 12.26 0.2M
2022-04-26 13.00 13.00 12.41 12.44 0.1M
2022-04-25 12.99 13.11 12.58 12.93 0.3M
2022-04-22 13.63 13.84 13.36 13.42 0.2M
2022-04-21 14.68 14.68 13.85 14.04 0.2M
2022-04-20 14.69 14.88 14.52 14.87 0.1M
2022-04-19 15.13 15.13 14.65 14.73 0.2M
2022-04-18 15.57 15.72 15.20 15.23 0.3M
2022-04-14 15.25 15.46 15.15 15.34 0.2M
2022-04-13 15.11 15.42 15.03 15.34 0.2M
2022-04-12 14.76 15.20 14.70 14.92 0.3M
2022-04-11 14.97 15.00 14.48 14.69 0.1M
2022-04-08 14.24 14.77 14.24 14.65 0.3M
2022-04-07 14.05 14.40 13.98 14.27 0.1M
2022-04-06 14.14 14.28 13.87 14.05 0.1M
2022-04-05 14.74 14.94 14.10 14.14 0.1M
2022-04-04 14.73 14.81 14.41 14.61 0.1M
2022-04-01 14.22 14.66 14.22 14.66 0.1M
2022-03-31 14.33 14.57 14.21 14.22 0.1M
2022-03-30 14.24 14.62 14.19 14.30 0.2M
2022-03-29 13.70 14.25 13.57 14.21 0.3M
2022-03-28 14.44 14.44 14.03 14.13 0.1M
2022-03-25 14.69 14.74 14.52 14.74 0.1M
2022-03-24 14.83 15.15 14.68 14.76 0.1M
2022-03-23 14.50 14.72 14.42 14.66 0.0M
2022-03-22 14.60 14.67 14.30 14.49 0.1M
2022-03-21 14.38 14.89 14.38 14.68 0.1M
2022-03-18 14.36 14.55 14.24 14.40 0.1M
2022-03-17 14.38 14.86 14.38 14.52 0.1M
2022-03-16 13.97 14.17 13.69 14.17 0.1M
2022-03-15 13.50 14.25 13.50 14.10 0.2M
2022-03-14 14.40 14.49 13.76 13.94 0.5M
2022-03-11 14.63 14.83 14.31 14.70 0.2M
2022-03-10 14.48 15.03 14.48 14.91 1.0M
2022-03-09 14.32 14.74 14.03 14.62 0.4M
2022-03-08 15.00 15.61 14.60 14.78 0.7M
2022-03-07 14.43 14.77 14.16 14.63 1.1M
2022-03-04 13.88 14.38 13.88 14.34 0.4M
2022-03-03 13.84 13.99 13.68 13.92 0.2M
2022-03-02 13.80 13.90 13.58 13.88 0.3M
2022-03-01 13.26 13.88 13.26 13.88 0.3M
2022-02-28 13.11 13.15 12.88 13.02 0.2M
2022-02-25 12.79 13.05 12.56 12.99 0.1M
2022-02-24 13.64 13.73 12.68 12.87 0.4M
2022-02-23 12.88 13.37 12.85 13.28 0.2M
2022-02-22 12.98 13.08 12.72 12.83 0.1M
2022-02-18 13.21 13.24 12.82 12.89 0.2M
2022-02-17 13.16 13.35 13.04 13.27 0.4M
2022-02-16 12.91 13.10 12.85 13.07 0.1M
2022-02-15 12.50 12.85 12.40 12.84 0.1M
2022-02-14 12.83 12.91 12.69 12.89 0.2M
2022-02-11 12.06 12.76 12.06 12.68 0.4M
2022-02-10 12.13 12.50 11.92 12.01 0.2M
2022-02-09 12.40 12.47 12.24 12.30 0.1M
2022-02-08 12.20 12.34 12.04 12.34 0.1M
2022-02-07 11.75 12.20 11.72 12.16 0.2M
2022-02-04 11.47 11.68 11.47 11.61 0.1M
2022-02-03 11.65 11.72 11.40 11.54 0.2M
2022-02-02 11.95 12.01 11.78 11.81 0.1M
2022-02-01 11.94 12.08 11.73 11.97 0.2M
2022-01-31 11.44 11.78 11.44 11.78 0.1M
2022-01-28 11.40 11.43 11.13 11.36 0.2M
2022-01-27 11.75 11.88 11.44 11.45 0.3M
2022-01-26 12.45 12.49 11.87 11.92 0.2M
2022-01-25 12.18 12.63 12.12 12.56 0.1M
2022-01-24 12.41 12.49 11.92 12.35 0.3M
2022-01-21 13.30 13.30 12.64 12.69 0.1M
2022-01-20 13.66 13.66 13.17 13.17 0.2M
2022-01-19 12.55 13.50 12.50 13.42 0.4M
2022-01-18 12.50 12.68 12.29 12.38 0.2M
2022-01-14 12.67 12.67 12.31 12.44 0.1M
2022-01-13 12.92 12.92 12.62 12.66 0.2M
2022-01-12 12.63 12.83 12.56 12.80 0.1M
2022-01-11 12.21 12.55 12.11 12.54 0.1M
2022-01-10 12.03 12.21 11.85 12.21 0.2M
2022-01-07 12.03 12.10 11.85 12.00 0.1M
2022-01-06 12.21 12.26 11.93 11.96 0.2M
2022-01-05 12.71 13.03 12.37 12.37 0.2M
2022-01-04 12.87 12.93 12.65 12.70 0.1M
2022-01-03 12.79 12.83 12.65 12.71 0.1M