MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SLVP — iShares MSCI Global Silver and Metals Miners ETF
Cboe BZXiShares MSCI Global Silver and Metals Miners ETF
$33.81
-1.29(-3.68%)
- O
- 33.90
- H
- 34.17
- L
- 33.37
- V
- 222.59K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.81
Period Return+119.4%
Period High$50.15
Period Low$14.11
Avg Daily Volume438.7K
Total Trading Days365
SLVP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.90 | $34.17 | $33.37 | $33.81 | $-1.29 | -3.68% | 222,590 | $33.85 | $33.37 $34.17 |
| Oct 6, 2026 | $35.04 | $35.33 | $34.49 | $35.10 | +$0.16 | +0.46% | 196,187 | $35.02 | $34.49 $35.33 |
| Oct 5, 2026 | $35.15 | $35.27 | $34.39 | $34.94 | $-0.19 | -0.54% | 290,885 | $34.96 | $34.39 $35.27 |
| Oct 2, 2026 | $35.27 | $35.50 | $34.51 | $35.13 | +$0.28 | +0.80% | 127,280 | $34.97 | $34.51 $35.50 |
| Oct 1, 2026 | $34.91 | $35.20 | $34.61 | $34.85 | $-0.12 | -0.34% | 125,074 | $34.88 | $34.61 $35.20 |
| Sep 30, 2026 | $35.73 | $35.99 | $34.95 | $34.97 | $-0.65 | -1.82% | 140,610 | $35.22 | $34.95 $35.99 |
| Sep 29, 2026 | $35.37 | $35.63 | $34.95 | $35.62 | +$0.26 | +0.74% | 232,690 | $35.36 | $34.95 $35.63 |
| Sep 28, 2026 | $35.03 | $36.00 | $34.95 | $35.36 | $-1.94 | -5.20% | 222,108 | $35.47 | $34.95 $36.00 |
| Sep 25, 2026 | $37.07 | $37.46 | $36.59 | $37.30 | +$0.39 | +1.06% | 126,245 | $37.15 | $36.59 $37.46 |
| Sep 24, 2026 | $37.02 | $37.02 | $36.30 | $36.91 | $-0.58 | -1.55% | 141,487 | $36.67 | $36.30 $37.02 |
| Sep 23, 2026 | $38.12 | $38.31 | $37.12 | $37.49 | $-2.02 | -5.11% | 214,181 | $37.49 | $37.12 $38.31 |
| Sep 22, 2026 | $37.83 | $39.70 | $37.83 | $39.51 | +$1.45 | +3.81% | 137,498 | $38.75 | $37.83 $39.70 |
| Sep 21, 2026 | $38.50 | $38.79 | $37.72 | $38.06 | $-0.57 | -1.48% | 218,433 | $38.04 | $37.72 $38.79 |
| Sep 18, 2026 | $38.87 | $38.87 | $37.92 | $38.63 | +$0.19 | +0.49% | 200,633 | $38.38 | $37.92 $38.87 |
| Sep 17, 2026 | $37.92 | $38.61 | $37.58 | $38.44 | +$1.86 | +5.08% | 238,493 | $38.28 | $37.58 $38.61 |
| Sep 16, 2026 | $37.81 | $38.06 | $35.91 | $36.58 | $-0.65 | -1.75% | 267,191 | $36.79 | $35.91 $38.06 |
| Sep 15, 2026 | $37.72 | $37.75 | $36.66 | $37.23 | $-0.38 | -1.01% | 364,161 | $36.96 | $36.66 $37.75 |
| Sep 14, 2026 | $37.75 | $38.00 | $36.91 | $37.61 | $-1.50 | -3.84% | 283,128 | $37.42 | $36.91 $38.00 |
| Sep 11, 2026 | $40.04 | $40.41 | $38.78 | $39.11 | $-0.11 | -0.28% | 126,757 | $39.35 | $38.78 $40.41 |
| Sep 10, 2026 | $39.37 | $39.84 | $39.04 | $39.22 | $-1.58 | -3.87% | 182,125 | $39.43 | $39.04 $39.84 |
| Sep 9, 2026 | $41.00 | $41.45 | $40.30 | $40.80 | +$0.52 | +1.29% | 136,181 | $40.81 | $40.30 $41.45 |
| Sep 8, 2026 | $40.50 | $40.80 | $40.20 | $40.28 | $-0.30 | -0.74% | 129,494 | $40.46 | $40.20 $40.80 |
| Sep 4, 2026 | $40.13 | $40.95 | $40.10 | $40.58 | $-1.02 | -2.45% | 300,446 | $40.56 | $40.10 $40.95 |
| Sep 3, 2026 | $41.99 | $42.00 | $40.60 | $41.60 | +$1.28 | +3.17% | 192,551 | $41.19 | $40.60 $42.00 |
| Sep 2, 2026 | $39.05 | $40.32 | $39.05 | $40.32 | +$1.99 | +5.19% | 197,706 | $39.86 | $39.05 $40.32 |
| Sep 1, 2026 | $38.07 | $39.78 | $37.89 | $38.33 | $-1.34 | -3.38% | 246,801 | $38.74 | $37.89 $39.78 |
| Aug 31, 2026 | $39.92 | $40.13 | $38.95 | $39.67 | $-0.58 | -1.44% | 301,914 | $39.43 | $38.95 $40.13 |
| Aug 28, 2026 | $42.25 | $42.45 | $39.68 | $40.25 | $-1.65 | -3.94% | 517,486 | $40.62 | $39.68 $42.45 |
| Aug 27, 2026 | $40.65 | $42.05 | $40.65 | $41.90 | +$0.89 | +2.17% | 624,680 | $41.76 | $40.65 $42.05 |
| Aug 26, 2026 | $40.95 | $41.57 | $40.86 | $41.01 | $-0.66 | -1.58% | 455,545 | $41.21 | $40.86 $41.57 |