iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
18.13
+0.12 (0.67%)
Jun 17, 2025, 9:56 AM - Market open
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 18.19 | 18.33 | 17.96 | 18.01 | 18.01 | -0.99% | 73,440 |
| Jun 13, 2025 | 18.23 | 18.29 | 17.99 | 18.19 | 18.15 | 0.94% | 116,710 |
| Jun 12, 2025 | 18.07 | 18.25 | 17.95 | 18.02 | 17.98 | 1.18% | 94,743 |
| Jun 11, 2025 | 17.78 | 17.91 | 17.67 | 17.81 | 17.77 | -0.22% | 110,015 |
| Jun 10, 2025 | 18.20 | 18.23 | 17.67 | 17.85 | 17.81 | -1.65% | 156,277 |
| Jun 9, 2025 | 17.90 | 18.35 | 17.89 | 18.15 | 18.11 | 1.51% | 529,616 |
| Jun 6, 2025 | 18.29 | 18.30 | 17.74 | 17.88 | 17.84 | -0.83% | 167,047 |
| Jun 5, 2025 | 17.92 | 18.45 | 17.79 | 18.03 | 17.99 | 5.69% | 487,118 |
| Jun 4, 2025 | 16.74 | 17.19 | 16.74 | 17.06 | 17.02 | 1.25% | 322,113 |
| Jun 3, 2025 | 16.46 | 16.85 | 16.27 | 16.85 | 16.81 | 1.26% | 95,635 |
| Jun 2, 2025 | 16.01 | 16.78 | 16.00 | 16.64 | 16.60 | 6.26% | 221,002 |
| May 30, 2025 | 15.54 | 15.66 | 15.30 | 15.66 | 15.62 | 0.51% | 46,713 |
| May 29, 2025 | 15.75 | 15.81 | 15.54 | 15.58 | 15.54 | 0.19% | 23,028 |
| May 28, 2025 | 15.43 | 15.71 | 15.37 | 15.55 | 15.51 | - | 46,142 |
| May 27, 2025 | 15.22 | 15.71 | 15.14 | 15.55 | 15.51 | 0.84% | 85,956 |
| May 23, 2025 | 15.47 | 15.53 | 15.21 | 15.42 | 15.38 | 1.38% | 77,896 |
| May 22, 2025 | 15.33 | 15.50 | 15.04 | 15.21 | 15.17 | -2.06% | 104,360 |
| May 21, 2025 | 15.34 | 15.53 | 15.27 | 15.53 | 15.49 | 1.90% | 75,139 |
| May 20, 2025 | 14.76 | 15.24 | 14.76 | 15.24 | 15.20 | 4.03% | 104,392 |
| May 19, 2025 | 14.68 | 14.68 | 14.36 | 14.65 | 14.61 | 1.81% | 87,152 |
| May 16, 2025 | 14.30 | 14.39 | 14.20 | 14.39 | 14.35 | -0.55% | 67,039 |
| May 15, 2025 | 14.40 | 14.53 | 14.26 | 14.47 | 14.43 | 1.05% | 64,613 |
| May 14, 2025 | 14.40 | 14.43 | 14.11 | 14.32 | 14.28 | -2.52% | 177,364 |
| May 13, 2025 | 14.73 | 14.77 | 14.50 | 14.69 | 14.65 | 1.10% | 65,127 |
| May 12, 2025 | 15.46 | 15.46 | 14.41 | 14.53 | 14.49 | -8.10% | 681,289 |
| May 9, 2025 | 15.32 | 15.81 | 15.12 | 15.81 | 15.77 | 5.26% | 379,126 |
| May 8, 2025 | 15.31 | 15.55 | 15.02 | 15.02 | 14.98 | -1.70% | 397,716 |
| May 7, 2025 | 15.33 | 15.58 | 15.12 | 15.28 | 15.24 | -1.16% | 661,736 |
| May 6, 2025 | 15.11 | 15.46 | 14.91 | 15.46 | 15.42 | 5.39% | 94,594 |
| May 5, 2025 | 14.80 | 14.83 | 14.52 | 14.67 | 14.63 | 2.52% | 139,704 |
| May 2, 2025 | 14.77 | 14.85 | 14.21 | 14.31 | 14.27 | -3.25% | 330,597 |
| May 1, 2025 | 14.90 | 15.06 | 14.67 | 14.79 | 14.75 | -2.89% | 112,751 |
| Apr 30, 2025 | 15.00 | 15.30 | 14.90 | 15.23 | 15.19 | 0.20% | 75,664 |
| Apr 29, 2025 | 15.44 | 15.52 | 15.09 | 15.20 | 15.16 | -1.36% | 72,842 |
| Apr 28, 2025 | 15.41 | 15.52 | 15.26 | 15.41 | 15.37 | -0.71% | 93,942 |
| Apr 25, 2025 | 15.25 | 15.56 | 15.25 | 15.52 | 15.48 | -1.65% | 227,490 |
| Apr 24, 2025 | 15.63 | 15.80 | 15.48 | 15.78 | 15.74 | 1.87% | 254,041 |
| Apr 23, 2025 | 15.39 | 15.60 | 15.00 | 15.49 | 15.45 | -1.15% | 195,187 |
| Apr 22, 2025 | 16.27 | 16.28 | 15.60 | 15.67 | 15.63 | -2.55% | 172,318 |
| Apr 21, 2025 | 16.65 | 16.68 | 15.85 | 16.08 | 16.04 | - | 234,796 |
| Apr 17, 2025 | 16.47 | 16.54 | 15.95 | 16.08 | 16.04 | -1.95% | 279,587 |
| Apr 16, 2025 | 16.30 | 16.68 | 16.11 | 16.40 | 16.36 | 2.69% | 230,009 |
| Apr 15, 2025 | 16.00 | 16.00 | 15.82 | 15.97 | 15.93 | 0.50% | 294,472 |
| Apr 14, 2025 | 15.28 | 15.91 | 15.18 | 15.89 | 15.85 | 3.65% | 276,371 |
| Apr 11, 2025 | 15.19 | 15.55 | 15.06 | 15.33 | 15.29 | 4.78% | 259,361 |
| Apr 10, 2025 | 14.27 | 14.79 | 14.27 | 14.63 | 14.59 | 3.69% | 144,073 |
| Apr 9, 2025 | 13.09 | 14.23 | 13.09 | 14.11 | 14.08 | 10.49% | 209,809 |
| Apr 8, 2025 | 13.44 | 13.75 | 12.65 | 12.77 | 12.74 | -1.16% | 195,737 |
| Apr 7, 2025 | 12.53 | 13.66 | 12.40 | 12.92 | 12.89 | -0.39% | 236,993 |
| Apr 4, 2025 | 14.19 | 14.19 | 12.89 | 12.97 | 12.94 | -11.53% | 480,409 |