iShares MSCI Global Silver and Metals Miners ETF (SLVP)

SLVP
🏛️ Vereinigte Staaten →
26.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 10.16 10.26 10.15 10.18 0.1M
2023-12-28 10.49 10.63 10.34 10.35 0.0M
2023-12-27 10.54 10.64 10.48 10.58 0.1M
2023-12-26 10.41 10.47 10.33 10.46 0.1M
2023-12-22 10.44 10.72 10.38 10.43 0.2M
2023-12-21 10.17 10.34 10.17 10.32 0.1M
2023-12-20 10.28 10.39 10.10 10.10 0.1M
2023-12-19 10.08 10.49 10.08 10.39 0.1M
2023-12-18 10.33 10.33 10.02 10.11 0.1M
2023-12-15 10.30 10.30 10.14 10.21 0.1M
2023-12-14 10.37 10.54 10.21 10.27 0.1M
2023-12-13 9.46 10.15 9.46 10.12 0.1M
2023-12-12 9.84 9.84 9.46 9.52 0.1M
2023-12-11 9.65 9.78 9.51 9.74 0.0M
2023-12-08 9.75 9.95 9.66 9.78 0.1M
2023-12-07 10.00 10.00 9.90 9.96 0.1M
2023-12-06 10.11 10.18 10.00 10.01 0.0M
2023-12-05 10.21 10.21 9.91 10.05 0.1M
2023-12-04 10.37 10.37 10.16 10.25 0.1M
2023-12-01 10.08 10.49 10.08 10.47 0.1M
2023-11-30 10.11 10.20 9.99 10.20 0.1M
2023-11-29 10.12 10.15 10.03 10.15 0.0M
2023-11-28 9.76 10.07 9.76 10.05 0.1M
2023-11-27 9.73 9.81 9.60 9.76 0.1M
2023-11-24 9.38 9.59 9.37 9.53 0.0M
2023-11-22 9.45 9.49 9.34 9.34 0.1M
2023-11-21 9.42 9.57 9.42 9.46 0.1M
2023-11-20 9.27 9.27 9.16 9.22 0.0M
2023-11-17 9.27 9.33 9.17 9.26 0.0M
2023-11-16 9.04 9.40 9.04 9.23 0.1M
2023-11-15 9.08 9.08 8.89 9.04 0.1M
2023-11-14 8.53 8.99 8.53 8.94 0.1M
2023-11-13 8.42 8.55 8.37 8.41 0.0M
2023-11-10 8.57 8.57 8.37 8.42 0.1M
2023-11-09 8.61 8.86 8.54 8.55 0.1M
2023-11-08 9.00 9.00 8.55 8.63 0.1M
2023-11-07 9.05 9.05 8.72 8.89 0.1M
2023-11-06 9.25 9.25 9.09 9.10 0.0M
2023-11-03 8.82 9.29 8.82 9.21 0.0M
2023-11-02 8.80 8.80 8.57 8.70 0.1M
2023-11-01 8.64 8.76 8.56 8.69 0.0M
2023-10-31 8.79 8.97 8.63 8.70 0.1M
2023-10-30 9.11 9.24 8.89 8.93 0.1M
2023-10-27 8.79 8.97 8.72 8.97 0.1M
2023-10-26 8.89 8.89 8.65 8.81 0.1M
2023-10-25 8.96 9.05 8.83 8.85 0.0M
2023-10-24 8.84 9.03 8.84 8.97 0.0M
2023-10-23 9.11 9.11 8.77 8.98 0.0M
2023-10-20 9.16 9.37 9.09 9.13 0.1M
2023-10-19 9.10 9.12 8.80 9.09 0.1M
2023-10-18 9.28 9.40 9.05 9.11 0.1M
2023-10-17 9.02 9.18 8.95 9.16 0.0M
2023-10-16 8.85 9.00 8.82 8.95 0.2M
2023-10-13 8.60 8.98 8.60 8.91 0.1M
2023-10-12 8.77 8.77 8.37 8.43 0.0M
2023-10-11 8.71 8.75 8.57 8.75 0.0M
2023-10-10 8.61 8.61 8.50 8.59 0.3M
2023-10-09 8.47 8.59 8.45 8.50 0.1M
2023-10-06 8.16 8.44 8.15 8.37 0.1M
2023-10-05 8.16 8.20 8.10 8.20 0.1M
2023-10-04 8.21 8.21 8.04 8.15 0.1M
2023-10-03 8.19 8.29 8.11 8.26 0.0M
2023-10-02 8.57 8.57 8.17 8.20 0.1M
2023-09-29 8.65 8.87 8.51 8.57 0.1M
2023-09-28 8.50 8.59 8.44 8.58 0.0M
2023-09-27 8.66 8.66 8.42 8.54 0.2M
2023-09-26 8.90 8.92 8.66 8.66 0.1M
2023-09-25 9.12 9.12 8.91 8.97 0.1M
2023-09-22 9.13 9.31 9.07 9.07 0.0M
2023-09-21 9.24 9.25 9.11 9.14 0.0M
2023-09-20 9.32 9.55 9.32 9.38 0.0M
2023-09-19 9.63 9.63 9.34 9.35 0.0M
2023-09-18 9.50 9.60 9.45 9.55 0.0M
2023-09-15 9.52 9.64 9.48 9.56 0.1M
2023-09-14 9.18 9.40 9.16 9.31 0.0M
2023-09-13 9.22 9.22 9.10 9.14 0.0M
2023-09-12 9.14 9.33 9.14 9.16 0.1M
2023-09-11 9.25 9.30 9.14 9.16 0.1M
2023-09-08 9.18 9.25 9.06 9.09 0.2M
2023-09-07 9.08 9.12 9.05 9.06 0.0M
2023-09-06 9.13 9.24 9.09 9.12 0.1M
2023-09-05 9.41 9.47 9.20 9.23 0.1M
2023-09-01 9.78 9.85 9.54 9.55 0.0M
2023-08-31 9.73 9.82 9.65 9.70 0.0M
2023-08-30 10.00 10.01 9.78 9.83 0.0M
2023-08-29 9.66 9.87 9.59 9.87 0.0M
2023-08-28 9.35 9.70 9.35 9.65 0.0M
2023-08-25 9.52 9.55 9.29 9.39 0.0M
2023-08-24 9.52 9.66 9.41 9.51 0.0M
2023-08-23 9.23 9.67 9.23 9.60 0.1M
2023-08-22 9.09 9.22 9.03 9.22 0.0M
2023-08-21 9.11 9.18 9.03 9.12 0.0M
2023-08-18 9.14 9.20 9.09 9.19 0.0M
2023-08-17 9.29 9.29 9.09 9.17 0.0M
2023-08-16 9.34 9.34 9.14 9.14 0.1M
2023-08-15 9.41 9.46 9.26 9.28 0.0M
2023-08-14 9.63 9.63 9.39 9.49 0.0M
2023-08-11 9.51 9.63 9.51 9.61 0.0M
2023-08-10 9.41 9.61 9.38 9.42 0.0M
2023-08-09 9.54 9.54 9.40 9.42 0.0M
2023-08-08 9.57 9.60 9.42 9.57 0.1M
2023-08-07 9.75 9.75 9.59 9.60 0.0M
2023-08-04 9.57 9.82 9.57 9.68 0.0M
2023-08-03 9.68 9.69 9.51 9.58 0.1M
2023-08-02 9.99 10.00 9.64 9.68 0.1M
2023-08-01 10.22 10.22 10.01 10.02 0.1M
2023-07-31 10.08 10.56 10.08 10.47 0.1M
2023-07-28 9.97 10.14 9.96 10.07 0.1M
2023-07-27 10.33 10.34 9.94 9.94 0.1M
2023-07-26 10.45 10.52 10.36 10.51 0.0M
2023-07-25 10.27 10.49 10.23 10.45 0.0M
2023-07-24 10.34 10.44 10.25 10.29 0.1M
2023-07-21 10.31 10.47 10.31 10.46 0.0M
2023-07-20 10.67 10.78 10.43 10.46 0.1M
2023-07-19 10.82 10.85 10.76 10.85 0.0M
2023-07-18 10.58 10.88 10.58 10.83 0.0M
2023-07-17 10.51 10.56 10.30 10.55 0.1M
2023-07-14 10.50 10.57 10.36 10.45 0.0M
2023-07-13 10.55 10.55 10.39 10.42 0.0M
2023-07-12 9.90 10.42 9.90 10.42 0.1M
2023-07-11 9.87 9.90 9.70 9.77 0.1M
2023-07-10 9.51 9.74 9.43 9.73 0.1M
2023-07-07 9.38 9.59 9.38 9.48 0.1M
2023-07-06 9.46 9.48 9.32 9.35 0.1M
2023-07-05 9.80 9.82 9.61 9.62 0.0M
2023-07-03 9.64 9.85 9.64 9.79 0.1M
2023-06-30 9.60 9.66 9.50 9.66 0.1M
2023-06-29 9.36 9.51 9.30 9.50 0.1M
2023-06-28 9.52 9.52 9.38 9.44 0.1M
2023-06-27 9.75 9.75 9.46 9.52 0.3M
2023-06-26 9.53 9.70 9.50 9.67 0.1M
2023-06-23 9.62 9.67 9.46 9.49 0.0M
2023-06-22 9.53 9.59 9.46 9.50 0.0M
2023-06-21 9.72 9.72 9.53 9.60 0.1M
2023-06-20 10.00 10.00 9.69 9.70 0.1M
2023-06-16 9.99 10.20 9.99 10.06 0.1M
2023-06-15 9.96 10.03 9.90 10.02 0.0M
2023-06-14 10.14 10.25 9.95 10.03 0.0M
2023-06-13 10.41 10.41 10.08 10.15 0.1M
2023-06-12 10.34 10.34 10.09 10.19 0.0M
2023-06-09 10.51 10.51 10.25 10.32 0.1M
2023-06-08 10.24 10.47 10.24 10.40 0.1M
2023-06-07 10.49 10.62 10.24 10.26 0.1M
2023-06-06 10.42 10.48 10.31 10.48 0.1M
2023-06-05 10.25 10.45 10.12 10.40 0.1M
2023-06-02 10.59 10.59 10.28 10.35 0.0M
2023-06-01 10.11 10.60 10.11 10.51 0.1M
2023-05-31 9.99 10.29 9.99 10.15 0.1M
2023-05-30 10.00 10.12 9.95 10.09 0.1M
2023-05-26 10.01 10.12 9.96 10.02 0.0M
2023-05-25 10.12 10.12 9.95 10.01 0.1M
2023-05-24 10.51 10.51 10.15 10.16 0.1M
2023-05-23 10.38 10.49 10.30 10.41 0.3M
2023-05-22 10.50 10.55 10.39 10.41 0.1M
2023-05-19 10.61 10.63 10.42 10.50 0.1M
2023-05-18 10.60 10.62 10.34 10.47 0.1M
2023-05-17 10.70 10.75 10.57 10.73 0.1M
2023-05-16 10.86 10.95 10.65 10.70 0.0M
2023-05-15 10.76 11.03 10.76 10.92 0.0M
2023-05-12 10.79 10.97 10.75 10.80 0.1M
2023-05-11 11.18 11.29 10.81 10.86 0.2M
2023-05-10 11.66 11.70 11.26 11.37 0.1M
2023-05-09 11.52 11.69 11.52 11.64 0.0M
2023-05-08 11.56 11.71 11.54 11.63 0.1M
2023-05-05 11.51 11.69 11.28 11.64 0.2M
2023-05-04 11.63 11.85 11.56 11.65 0.1M
2023-05-03 11.54 11.55 11.36 11.45 0.1M
2023-05-02 11.14 11.50 11.03 11.50 0.1M
2023-05-01 11.52 11.61 11.22 11.22 0.0M
2023-04-28 11.40 11.45 11.30 11.32 0.0M
2023-04-27 11.08 11.35 11.06 11.35 0.0M
2023-04-26 11.50 11.50 11.17 11.23 0.0M
2023-04-25 11.19 11.32 11.09 11.32 0.0M
2023-04-24 11.23 11.37 11.16 11.33 0.1M
2023-04-21 11.31 11.40 11.13 11.28 0.1M
2023-04-20 11.37 11.60 11.37 11.41 0.0M
2023-04-19 11.51 11.60 11.31 11.46 0.1M
2023-04-18 11.78 11.91 11.60 11.70 0.1M
2023-04-17 12.05 12.05 11.58 11.68 0.4M
2023-04-14 12.40 12.40 11.85 12.02 0.1M
2023-04-13 12.33 12.53 12.28 12.40 0.1M
2023-04-12 12.06 12.23 11.90 12.08 0.1M
2023-04-11 11.83 12.10 11.80 11.97 0.1M
2023-04-10 11.92 11.92 11.67 11.80 0.1M
2023-04-06 11.85 11.93 11.63 11.91 0.1M
2023-04-05 12.02 12.07 11.75 11.84 0.1M
2023-04-04 11.73 12.02 11.56 11.97 0.1M
2023-04-03 11.49 11.75 11.44 11.61 0.1M
2023-03-31 11.55 11.69 11.44 11.46 0.1M
2023-03-30 11.30 11.56 11.30 11.56 0.1M
2023-03-29 11.44 11.44 11.24 11.29 0.1M
2023-03-28 11.03 11.39 10.98 11.37 0.1M
2023-03-27 10.81 11.04 10.69 11.04 0.0M
2023-03-24 10.91 11.09 10.88 10.96 0.4M
2023-03-23 10.88 11.06 10.73 10.94 0.1M
2023-03-22 10.50 10.89 10.42 10.72 0.1M
2023-03-21 10.71 10.76 10.28 10.42 0.1M
2023-03-20 10.90 10.97 10.75 10.93 0.1M
2023-03-17 10.27 10.85 10.26 10.70 0.2M
2023-03-16 10.43 10.43 9.99 10.13 0.1M
2023-03-15 10.59 10.59 10.16 10.30 0.1M
2023-03-14 10.31 10.39 10.17 10.39 0.1M
2023-03-13 10.06 10.30 10.00 10.20 0.2M
2023-03-10 9.52 9.88 9.52 9.55 0.1M
2023-03-09 9.42 9.66 9.42 9.47 0.2M
2023-03-08 9.55 9.67 9.36 9.44 0.1M
2023-03-07 9.86 9.90 9.46 9.55 0.1M
2023-03-06 10.08 10.27 9.94 10.00 0.1M
2023-03-03 10.03 10.17 9.95 10.15 0.1M
2023-03-02 9.91 9.91 9.81 9.85 0.0M
2023-03-01 9.67 9.98 9.67 9.92 0.1M
2023-02-28 9.46 9.72 9.45 9.62 0.1M
2023-02-27 9.44 9.64 9.44 9.55 0.1M
2023-02-24 9.61 9.61 9.41 9.46 0.5M
2023-02-23 9.80 9.84 9.63 9.71 0.1M
2023-02-22 9.80 9.85 9.73 9.80 0.0M
2023-02-21 9.99 10.10 9.84 9.91 0.1M
2023-02-17 10.05 10.12 9.82 10.11 0.1M
2023-02-16 9.91 10.16 9.86 10.10 0.0M
2023-02-15 10.16 10.16 9.94 10.04 0.3M
2023-02-14 10.23 10.41 10.18 10.37 0.1M
2023-02-13 10.33 10.48 10.25 10.31 0.1M
2023-02-10 10.38 10.54 10.30 10.39 0.0M
2023-02-09 10.67 10.83 10.39 10.42 0.1M
2023-02-08 10.76 10.76 10.63 10.63 0.1M
2023-02-07 10.66 10.79 10.62 10.73 0.1M
2023-02-06 10.70 10.83 10.65 10.72 0.3M
2023-02-03 11.15 11.15 10.79 10.86 0.1M
2023-02-02 11.60 11.80 11.29 11.42 0.1M
2023-02-01 11.27 11.69 11.19 11.60 0.1M
2023-01-31 11.20 11.46 11.11 11.35 0.0M
2023-01-30 11.35 11.50 11.30 11.31 0.1M
2023-01-27 11.61 11.68 11.45 11.50 0.2M
2023-01-26 11.99 11.99 11.68 11.77 0.1M
2023-01-25 11.64 11.99 11.56 11.97 0.1M
2023-01-24 11.60 11.76 11.39 11.71 0.0M
2023-01-23 11.50 11.66 11.35 11.62 0.1M
2023-01-20 11.35 11.69 11.35 11.63 0.0M
2023-01-19 11.41 11.58 11.28 11.47 0.0M
2023-01-18 11.48 11.73 11.16 11.16 0.1M
2023-01-17 11.82 11.82 11.35 11.49 0.1M
2023-01-13 11.50 11.89 11.50 11.78 0.1M
2023-01-12 11.57 11.74 11.47 11.63 0.1M
2023-01-11 11.73 11.73 11.45 11.47 0.1M
2023-01-10 11.25 11.60 11.25 11.60 0.0M
2023-01-09 11.45 11.61 11.36 11.37 0.1M
2023-01-06 11.19 11.50 11.13 11.44 0.2M
2023-01-05 11.19 11.19 10.84 11.13 0.1M
2023-01-04 10.99 11.40 10.99 11.34 0.2M
2023-01-03 10.88 11.12 10.72 10.86 0.1M