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
2024-12-31 11.39 11.61 11.39 11.54 0.1M
2024-12-30 11.69 11.69 11.34 11.44 0.1M
2024-12-27 11.74 11.80 11.63 11.77 0.1M
2024-12-26 11.78 11.99 11.78 11.87 0.1M
2024-12-24 11.86 11.86 11.61 11.81 0.1M
2024-12-23 11.78 11.89 11.70 11.86 0.1M
2024-12-20 11.73 12.01 11.73 11.78 0.1M
2024-12-19 12.02 12.11 11.64 11.70 0.2M
2024-12-18 12.53 12.53 11.81 11.89 0.2M
2024-12-17 12.59 12.62 12.35 12.60 0.2M
2024-12-16 12.86 12.92 12.68 12.70 0.3M
2024-12-13 13.15 13.21 12.80 12.86 0.1M
2024-12-12 13.62 13.62 13.08 13.23 0.2M
2024-12-11 13.53 13.88 13.49 13.83 0.2M
2024-12-10 13.60 13.73 13.39 13.39 0.1M
2024-12-09 13.21 13.92 13.21 13.49 0.2M
2024-12-06 13.12 13.12 12.84 12.89 0.1M
2024-12-05 13.15 13.25 12.99 13.19 0.2M
2024-12-04 13.20 13.37 13.08 13.09 0.0M
2024-12-03 12.67 13.29 12.67 13.16 0.1M
2024-12-02 12.93 12.93 12.56 12.65 0.1M
2024-11-29 12.99 13.03 12.81 12.92 0.1M
2024-11-27 12.83 12.95 12.72 12.73 0.1M
2024-11-26 12.72 12.90 12.58 12.72 0.1M
2024-11-25 12.95 12.95 12.66 12.79 0.1M
2024-11-22 13.28 13.34 13.15 13.15 0.1M
2024-11-21 13.22 13.25 13.05 13.18 0.1M
2024-11-20 13.32 13.32 13.05 13.19 0.1M
2024-11-19 13.45 13.45 13.19 13.40 0.1M
2024-11-18 12.96 13.39 12.96 13.20 0.2M
2024-11-15 12.74 12.93 12.60 12.66 0.1M
2024-11-14 12.50 12.85 12.45 12.70 0.1M
2024-11-13 13.01 13.10 12.59 12.62 0.1M
2024-11-12 12.72 12.91 12.62 12.83 0.1M
2024-11-11 13.00 13.27 12.60 12.97 0.7M
2024-11-08 13.77 13.78 13.38 13.54 0.1M
2024-11-07 13.78 13.99 13.58 13.95 0.1M
2024-11-06 13.20 13.66 13.00 13.55 0.8M
2024-11-05 14.06 14.14 13.80 13.88 0.1M
2024-11-04 14.18 14.49 13.85 13.88 0.1M
2024-11-01 14.39 14.48 14.00 14.06 0.1M
2024-10-31 14.46 14.50 14.00 14.28 0.2M
2024-10-30 14.98 14.98 14.40 14.70 0.1M
2024-10-29 14.86 15.09 14.74 15.04 0.1M
2024-10-28 14.65 14.82 14.63 14.72 0.1M
2024-10-25 14.99 15.02 14.66 14.72 0.1M
2024-10-24 15.41 15.41 14.69 15.01 0.2M
2024-10-23 15.37 15.37 15.04 15.27 0.3M
2024-10-22 15.46 15.63 15.25 15.55 0.4M
2024-10-21 15.09 15.53 15.02 15.10 0.3M
2024-10-18 14.12 14.94 14.10 14.86 0.4M
2024-10-17 14.07 14.08 13.88 13.88 0.0M
2024-10-16 14.13 14.30 13.91 13.96 0.1M
2024-10-15 13.72 13.91 13.58 13.89 0.0M
2024-10-14 13.81 13.89 13.61 13.74 0.1M
2024-10-11 13.91 14.06 13.79 13.84 0.1M
2024-10-10 13.34 13.82 13.29 13.76 0.4M
2024-10-09 13.12 13.27 13.03 13.26 0.1M
2024-10-08 13.16 13.29 13.03 13.23 0.1M
2024-10-07 13.48 13.48 13.18 13.29 0.1M
2024-10-04 13.50 13.91 13.50 13.58 0.1M
2024-10-03 13.32 13.47 13.20 13.45 0.1M
2024-10-02 13.45 13.68 13.39 13.51 0.1M
2024-10-01 13.41 13.53 13.20 13.40 0.1M
2024-09-30 13.58 13.58 13.07 13.26 0.2M
2024-09-27 14.21 14.21 13.56 13.64 0.5M
2024-09-26 14.13 14.36 14.04 14.20 0.1M
2024-09-25 13.97 14.18 13.93 13.96 0.5M
2024-09-24 13.38 14.04 13.30 13.98 0.5M
2024-09-23 13.45 13.62 13.25 13.25 0.1M
2024-09-20 13.40 13.48 13.24 13.41 0.1M
2024-09-19 13.38 13.38 13.03 13.20 0.1M
2024-09-18 13.27 13.60 12.67 12.88 0.1M
2024-09-17 13.26 13.44 13.14 13.22 0.1M
2024-09-16 13.46 13.49 13.21 13.38 0.2M
2024-09-13 13.09 13.40 13.07 13.40 0.2M
2024-09-12 12.23 12.91 12.23 12.85 0.2M
2024-09-11 11.71 12.00 11.61 12.00 0.1M
2024-09-10 11.62 11.76 11.44 11.76 0.0M
2024-09-09 11.50 11.65 11.50 11.52 0.1M
2024-09-06 11.83 11.86 11.41 11.43 0.1M
2024-09-05 11.91 12.02 11.77 11.79 0.0M
2024-09-04 11.64 11.86 11.63 11.69 0.1M
2024-09-03 12.21 12.24 11.63 11.74 0.3M
2024-08-30 12.48 12.50 12.28 12.35 0.0M
2024-08-29 12.43 12.67 12.43 12.51 0.2M
2024-08-28 12.56 12.63 12.33 12.37 0.1M
2024-08-27 12.74 12.84 12.60 12.78 0.1M
2024-08-26 12.99 13.06 12.79 12.85 0.1M
2024-08-23 12.88 13.00 12.70 12.92 0.1M
2024-08-22 12.90 12.90 12.61 12.73 0.1M
2024-08-21 12.86 13.04 12.73 13.02 0.3M
2024-08-20 13.00 13.09 12.75 12.92 0.1M
2024-08-19 12.23 12.83 12.23 12.82 0.3M
2024-08-16 12.23 12.42 12.15 12.37 0.1M
2024-08-15 12.01 12.18 11.87 12.18 0.1M
2024-08-14 11.87 11.94 11.73 11.90 0.0M
2024-08-13 11.69 11.95 11.69 11.92 0.1M
2024-08-12 11.58 11.74 11.41 11.71 0.1M
2024-08-09 11.25 11.42 11.20 11.39 0.0M
2024-08-08 11.36 11.42 11.15 11.23 0.3M
2024-08-07 11.84 11.84 11.21 11.27 0.1M
2024-08-06 11.49 11.75 11.28 11.63 0.2M
2024-08-05 11.00 11.47 10.78 11.39 0.5M
2024-08-02 12.58 12.71 11.90 11.97 0.2M
2024-08-01 13.24 13.24 12.33 12.56 0.1M
2024-07-31 12.95 13.27 12.90 13.18 0.1M
2024-07-30 12.63 12.76 12.52 12.70 0.1M
2024-07-29 12.52 12.58 12.28 12.57 0.4M
2024-07-26 12.54 12.68 12.41 12.47 0.0M
2024-07-25 12.30 12.52 12.30 12.36 0.2M
2024-07-24 13.05 13.32 12.83 12.83 0.1M
2024-07-23 12.98 13.03 12.90 12.98 0.0M
2024-07-22 12.80 13.02 12.77 12.95 0.1M
2024-07-19 12.70 12.99 12.57 12.86 0.3M
2024-07-18 13.47 13.47 12.93 13.00 0.1M
2024-07-17 13.69 13.77 13.36 13.47 0.0M
2024-07-16 13.41 13.76 13.40 13.76 0.1M
2024-07-15 13.37 13.52 13.19 13.28 0.1M
2024-07-12 13.32 13.52 13.25 13.47 0.1M
2024-07-11 13.39 13.44 13.09 13.43 0.2M
2024-07-10 12.39 12.97 12.39 12.90 0.2M
2024-07-09 12.42 12.47 12.24 12.33 0.1M
2024-07-08 12.29 12.38 12.10 12.38 0.2M
2024-07-05 12.31 12.39 12.15 12.34 0.1M
2024-07-03 11.69 12.11 11.69 12.02 0.1M
2024-07-02 11.45 11.55 11.35 11.47 0.1M
2024-07-01 11.58 11.62 11.41 11.46 0.1M
2024-06-28 11.70 11.75 11.44 11.49 0.4M
2024-06-27 11.62 11.71 11.58 11.60 0.0M
2024-06-26 11.37 11.59 11.37 11.56 0.0M
2024-06-25 11.66 11.69 11.48 11.52 0.1M
2024-06-24 11.84 11.87 11.68 11.73 0.1M
2024-06-21 12.03 12.03 11.72 11.79 0.2M
2024-06-20 11.75 12.27 11.71 12.02 0.2M
2024-06-18 11.51 11.75 11.46 11.68 0.1M
2024-06-17 11.57 11.59 11.39 11.54 0.1M
2024-06-14 11.53 11.66 11.48 11.60 0.0M
2024-06-13 11.70 11.83 11.47 11.53 0.1M
2024-06-12 12.00 12.10 11.74 11.78 0.1M
2024-06-11 11.65 11.80 11.56 11.70 0.1M
2024-06-10 11.80 11.87 11.62 11.85 0.2M
2024-06-07 12.30 12.30 11.75 11.79 0.3M
2024-06-06 12.27 12.72 12.27 12.63 0.1M
2024-06-05 12.19 12.28 12.01 12.25 0.1M
2024-06-04 12.45 12.47 12.08 12.09 0.2M
2024-06-03 13.05 13.05 12.63 12.73 0.1M
2024-05-31 13.11 13.22 12.82 13.03 0.1M
2024-05-30 13.05 13.19 12.92 12.96 0.1M
2024-05-29 13.15 13.15 12.95 12.98 0.1M
2024-05-28 13.22 13.32 13.00 13.25 0.2M
2024-05-24 12.69 12.87 12.61 12.63 0.1M
2024-05-23 12.87 12.88 12.50 12.56 0.4M
2024-05-22 13.23 13.25 12.80 12.87 0.1M
2024-05-21 13.48 13.48 13.20 13.32 0.2M
2024-05-20 13.41 13.48 13.10 13.45 0.3M
2024-05-17 12.75 13.20 12.59 13.19 0.5M
2024-05-16 12.40 12.60 12.33 12.45 0.1M
2024-05-15 12.51 12.60 12.16 12.56 0.1M
2024-05-14 12.23 12.29 12.10 12.25 0.1M
2024-05-13 12.32 12.33 12.00 12.11 0.1M
2024-05-10 12.53 12.75 12.25 12.29 0.1M
2024-05-09 11.70 12.38 11.70 12.37 0.2M
2024-05-08 11.68 11.77 11.59 11.64 0.2M
2024-05-07 11.70 11.77 11.57 11.70 0.1M
2024-05-06 11.60 11.77 11.59 11.68 0.1M
2024-05-03 11.40 11.43 11.27 11.31 0.1M
2024-05-02 11.41 11.45 11.27 11.40 0.0M
2024-05-01 11.37 11.72 11.31 11.33 0.1M
2024-04-30 11.50 11.65 11.26 11.31 0.1M
2024-04-29 11.87 11.97 11.78 11.83 0.1M
2024-04-26 11.92 11.98 11.70 11.86 0.2M
2024-04-25 11.57 11.95 11.40 11.87 0.2M
2024-04-24 11.49 11.63 11.40 11.61 0.3M
2024-04-23 11.14 11.56 11.12 11.51 0.6M
2024-04-22 11.35 11.53 11.10 11.22 0.7M
2024-04-19 11.67 11.86 11.67 11.77 0.2M
2024-04-18 11.81 11.81 11.60 11.67 0.1M
2024-04-17 11.57 11.83 11.47 11.62 0.2M
2024-04-16 11.40 11.50 11.21 11.45 0.9M
2024-04-15 12.02 12.09 11.53 11.72 0.2M
2024-04-12 12.40 12.60 11.72 11.83 0.4M
2024-04-11 12.17 12.19 11.78 12.09 0.6M
2024-04-10 11.92 12.11 11.51 11.96 0.2M
2024-04-09 12.09 12.25 12.02 12.15 0.3M
2024-04-08 11.99 12.07 11.64 11.83 1.0M
2024-04-05 11.34 11.76 11.24 11.74 0.3M
2024-04-04 11.38 11.53 11.20 11.28 0.2M
2024-04-03 10.78 11.40 10.71 11.38 0.5M
2024-04-02 10.42 10.69 10.32 10.67 0.2M
2024-04-01 10.39 10.47 10.24 10.42 0.2M
2024-03-28 10.00 10.21 9.85 10.16 0.3M
2024-03-27 9.58 9.88 9.54 9.88 0.1M
2024-03-26 9.68 9.68 9.49 9.49 0.1M
2024-03-25 9.50 9.72 9.50 9.52 0.1M
2024-03-22 9.50 9.68 9.41 9.49 0.1M
2024-03-21 9.82 9.84 9.58 9.61 0.1M
2024-03-20 9.20 9.76 9.20 9.64 0.2M
2024-03-19 9.42 9.43 9.21 9.21 0.2M
2024-03-18 9.61 9.65 9.50 9.54 0.0M
2024-03-15 9.43 9.65 9.40 9.65 0.1M
2024-03-14 9.53 9.56 9.42 9.48 0.0M
2024-03-13 9.28 9.62 9.28 9.53 0.2M
2024-03-12 9.32 9.32 9.17 9.30 0.1M
2024-03-11 9.10 9.50 9.10 9.37 0.1M
2024-03-08 9.21 9.33 9.09 9.09 0.2M
2024-03-07 8.99 9.18 8.96 9.15 0.1M
2024-03-06 8.84 9.05 8.84 8.94 0.1M
2024-03-05 8.82 8.91 8.75 8.78 0.1M
2024-03-04 8.53 8.81 8.53 8.77 0.1M
2024-03-01 8.18 8.52 8.11 8.46 0.1M
2024-02-29 8.17 8.28 8.14 8.18 0.1M
2024-02-28 8.10 8.15 8.01 8.01 0.1M
2024-02-27 8.25 8.25 8.12 8.18 0.1M
2024-02-26 8.17 8.21 8.12 8.16 0.0M
2024-02-23 8.22 8.32 8.10 8.29 0.1M
2024-02-22 8.30 8.33 8.17 8.17 0.0M
2024-02-21 8.33 8.36 8.23 8.36 0.1M
2024-02-20 8.45 8.48 8.31 8.36 0.1M
2024-02-16 8.37 8.54 8.29 8.45 0.2M
2024-02-15 8.33 8.47 8.30 8.38 0.2M
2024-02-14 8.07 8.20 8.05 8.17 0.1M
2024-02-13 8.34 8.34 8.02 8.05 0.2M
2024-02-12 8.49 8.65 8.48 8.61 0.0M
2024-02-09 8.52 8.55 8.43 8.48 0.1M
2024-02-08 8.59 8.61 8.54 8.57 0.0M
2024-02-07 8.71 8.72 8.60 8.60 0.1M
2024-02-06 8.62 8.79 8.61 8.74 0.0M
2024-02-05 8.70 8.85 8.56 8.58 0.2M
2024-02-02 8.93 8.93 8.73 8.83 0.0M
2024-02-01 8.87 9.13 8.87 9.07 0.1M
2024-01-31 8.93 9.09 8.80 8.84 0.2M
2024-01-30 9.07 9.07 8.91 8.96 0.2M
2024-01-29 8.95 9.10 8.88 9.04 0.1M
2024-01-26 9.02 9.02 8.90 8.95 0.1M
2024-01-25 8.99 9.00 8.87 8.97 0.0M
2024-01-24 9.06 9.10 8.80 8.85 0.1M
2024-01-23 8.90 9.00 8.84 8.97 0.1M
2024-01-22 8.74 8.92 8.74 8.82 0.1M
2024-01-19 8.80 8.89 8.69 8.84 0.2M
2024-01-18 8.91 8.91 8.72 8.80 0.0M
2024-01-17 9.14 9.16 8.84 8.88 0.1M
2024-01-16 9.46 9.48 9.21 9.21 0.1M
2024-01-12 9.46 9.77 9.46 9.60 0.1M
2024-01-11 9.48 9.50 9.16 9.30 0.1M
2024-01-10 9.47 9.53 9.38 9.47 0.0M
2024-01-09 9.63 9.70 9.50 9.50 0.0M
2024-01-08 9.55 9.70 9.55 9.63 0.1M
2024-01-05 9.62 9.88 9.61 9.65 0.0M
2024-01-04 9.60 9.70 9.57 9.64 0.0M
2024-01-03 9.86 9.86 9.62 9.65 0.1M
2024-01-02 10.14 10.24 9.96 10.02 0.1M