iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
14.99
-0.36 (-2.35%)
At close: Mar 28, 2025, 4:00 PM
15.15
+0.16 (1.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.51 | 15.55 | 14.85 | 14.99 | 14.99 | -2.35% | 143,742 |
| Mar 27, 2025 | 15.14 | 15.39 | 14.98 | 15.35 | 15.35 | 3.23% | 401,668 |
| Mar 26, 2025 | 15.01 | 15.18 | 14.87 | 14.87 | 14.87 | -1.13% | 175,340 |
| Mar 25, 2025 | 15.09 | 15.57 | 15.01 | 15.04 | 15.04 | 0.53% | 100,617 |
| Mar 24, 2025 | 14.88 | 15.13 | 14.88 | 14.96 | 14.96 | 0.40% | 50,296 |
| Mar 21, 2025 | 14.89 | 15.01 | 14.64 | 14.90 | 14.90 | -1.91% | 135,841 |
| Mar 20, 2025 | 15.00 | 15.31 | 14.82 | 15.19 | 15.19 | -0.26% | 85,343 |
| Mar 19, 2025 | 15.20 | 15.31 | 15.02 | 15.23 | 15.23 | -0.59% | 163,113 |
| Mar 18, 2025 | 15.74 | 15.79 | 15.28 | 15.32 | 15.32 | -0.58% | 305,752 |
| Mar 17, 2025 | 15.02 | 15.43 | 15.02 | 15.41 | 15.41 | 2.66% | 195,729 |
| Mar 14, 2025 | 15.17 | 15.17 | 14.81 | 15.01 | 15.01 | 0.94% | 315,790 |
| Mar 13, 2025 | 14.45 | 14.97 | 14.40 | 14.87 | 14.87 | 3.19% | 578,177 |
| Mar 12, 2025 | 14.09 | 14.44 | 13.95 | 14.41 | 14.41 | 3.30% | 140,522 |
| Mar 11, 2025 | 13.38 | 14.02 | 13.38 | 13.95 | 13.95 | 5.44% | 167,562 |
| Mar 10, 2025 | 13.73 | 13.75 | 13.10 | 13.23 | 13.23 | -4.75% | 265,113 |
| Mar 7, 2025 | 13.75 | 14.09 | 13.50 | 13.89 | 13.89 | 1.17% | 107,594 |
| Mar 6, 2025 | 13.69 | 13.89 | 13.56 | 13.73 | 13.73 | -0.58% | 179,846 |
| Mar 5, 2025 | 13.16 | 13.81 | 13.16 | 13.81 | 13.81 | 5.74% | 221,741 |
| Mar 4, 2025 | 13.07 | 13.22 | 12.64 | 13.06 | 13.06 | 1.01% | 84,010 |
| Mar 3, 2025 | 13.25 | 13.49 | 12.89 | 12.93 | 12.93 | -1.00% | 70,796 |
| Feb 28, 2025 | 12.79 | 13.06 | 12.61 | 13.06 | 13.06 | 0.54% | 139,674 |
| Feb 27, 2025 | 13.58 | 13.62 | 12.96 | 12.99 | 12.99 | -4.77% | 123,156 |
| Feb 26, 2025 | 13.21 | 13.73 | 13.21 | 13.64 | 13.64 | 2.40% | 66,549 |
| Feb 25, 2025 | 13.44 | 13.44 | 12.99 | 13.32 | 13.32 | -1.04% | 121,833 |
| Feb 24, 2025 | 13.55 | 13.55 | 13.14 | 13.46 | 13.46 | -0.07% | 437,501 |
| Feb 21, 2025 | 14.17 | 14.17 | 13.42 | 13.47 | 13.47 | -4.33% | 92,458 |
| Feb 20, 2025 | 13.65 | 14.15 | 13.65 | 14.08 | 14.08 | 3.76% | 155,909 |
| Feb 19, 2025 | 13.56 | 13.61 | 13.41 | 13.57 | 13.57 | -0.73% | 70,532 |
| Feb 18, 2025 | 13.83 | 13.84 | 13.58 | 13.67 | 13.67 | -0.07% | 99,377 |
| Feb 14, 2025 | 14.29 | 14.41 | 13.60 | 13.68 | 13.68 | -3.46% | 736,392 |
| Feb 13, 2025 | 14.18 | 14.25 | 13.94 | 14.17 | 14.17 | 0.14% | 109,335 |
| Feb 12, 2025 | 13.65 | 14.25 | 13.65 | 14.15 | 14.15 | 2.83% | 94,832 |
| Feb 11, 2025 | 13.95 | 14.00 | 13.70 | 13.76 | 13.76 | -2.20% | 324,923 |
| Feb 10, 2025 | 14.14 | 14.20 | 14.00 | 14.07 | 14.07 | 1.81% | 89,359 |
| Feb 7, 2025 | 14.05 | 14.13 | 13.71 | 13.82 | 13.82 | -1.00% | 50,207 |
| Feb 6, 2025 | 13.99 | 13.99 | 13.73 | 13.96 | 13.96 | -0.36% | 62,614 |
| Feb 5, 2025 | 13.83 | 14.19 | 13.83 | 14.01 | 14.01 | 2.56% | 164,109 |
| Feb 4, 2025 | 13.50 | 13.72 | 13.45 | 13.66 | 13.66 | 2.55% | 218,508 |
| Feb 3, 2025 | 12.95 | 13.55 | 12.89 | 13.32 | 13.32 | 1.60% | 176,165 |
| Jan 31, 2025 | 13.46 | 13.46 | 13.03 | 13.11 | 13.11 | -2.46% | 106,937 |
| Jan 30, 2025 | 12.95 | 13.52 | 12.95 | 13.44 | 13.44 | 5.99% | 156,962 |
| Jan 29, 2025 | 12.43 | 12.72 | 12.39 | 12.68 | 12.68 | 1.93% | 73,184 |
| Jan 28, 2025 | 12.28 | 12.50 | 12.11 | 12.44 | 12.44 | 1.14% | 96,194 |
| Jan 27, 2025 | 12.54 | 12.54 | 12.18 | 12.30 | 12.30 | -3.30% | 141,821 |
| Jan 24, 2025 | 12.63 | 12.90 | 12.63 | 12.72 | 12.72 | 1.35% | 79,970 |
| Jan 23, 2025 | 12.38 | 12.55 | 12.32 | 12.55 | 12.55 | 0.24% | 71,462 |
| Jan 22, 2025 | 12.67 | 12.74 | 12.36 | 12.52 | 12.52 | -0.40% | 50,791 |
| Jan 21, 2025 | 12.51 | 12.80 | 12.40 | 12.57 | 12.57 | 1.70% | 119,385 |
| Jan 17, 2025 | 12.22 | 12.52 | 12.07 | 12.36 | 12.36 | 0.49% | 80,592 |
| Jan 16, 2025 | 12.43 | 12.60 | 12.30 | 12.30 | 12.30 | -1.05% | 50,221 |