iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
15.78
+0.29 (1.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.63 | 15.80 | 15.48 | 15.78 | 15.78 | 1.87% | 254,041 |
| Apr 23, 2025 | 15.39 | 15.60 | 15.00 | 15.49 | 15.49 | -1.15% | 195,187 |
| Apr 22, 2025 | 16.27 | 16.28 | 15.60 | 15.67 | 15.67 | -2.55% | 172,318 |
| Apr 21, 2025 | 16.65 | 16.68 | 15.85 | 16.08 | 16.08 | - | 234,796 |
| Apr 17, 2025 | 16.47 | 16.54 | 15.95 | 16.08 | 16.08 | -1.95% | 279,587 |
| Apr 16, 2025 | 16.30 | 16.68 | 16.11 | 16.40 | 16.40 | 2.69% | 230,009 |
| Apr 15, 2025 | 16.00 | 16.00 | 15.82 | 15.97 | 15.97 | 0.50% | 294,472 |
| Apr 14, 2025 | 15.28 | 15.91 | 15.18 | 15.89 | 15.89 | 3.65% | 276,371 |
| Apr 11, 2025 | 15.19 | 15.55 | 15.06 | 15.33 | 15.33 | 4.78% | 259,361 |
| Apr 10, 2025 | 14.27 | 14.79 | 14.27 | 14.63 | 14.63 | 3.69% | 144,073 |
| Apr 9, 2025 | 13.09 | 14.23 | 13.09 | 14.11 | 14.11 | 10.49% | 209,809 |
| Apr 8, 2025 | 13.44 | 13.75 | 12.65 | 12.77 | 12.77 | -1.16% | 195,737 |
| Apr 7, 2025 | 12.53 | 13.66 | 12.40 | 12.92 | 12.92 | -0.39% | 236,993 |
| Apr 4, 2025 | 14.19 | 14.19 | 12.89 | 12.97 | 12.97 | -11.53% | 480,409 |
| Apr 3, 2025 | 14.22 | 14.91 | 14.10 | 14.66 | 14.66 | -2.07% | 193,428 |
| Apr 2, 2025 | 14.80 | 15.03 | 14.67 | 14.97 | 14.97 | 0.74% | 175,673 |
| Apr 1, 2025 | 14.89 | 15.02 | 14.63 | 14.86 | 14.86 | -0.87% | 94,368 |
| Mar 31, 2025 | 15.02 | 15.05 | 14.40 | 14.99 | 14.99 | - | 152,374 |
| 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 |