iShares MSCI Global Silver Miners ETF (SLVP)
BATS: SLVP · Real-Time Price · USD
14.53
-1.28 (-8.10%)
At close: May 12, 2025, 4:00 PM
14.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SLVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.46 | 15.46 | 14.41 | 14.53 | 14.53 | -8.10% | 681,289 |
| May 9, 2025 | 15.32 | 15.81 | 15.12 | 15.81 | 15.81 | 5.26% | 379,126 |
| May 8, 2025 | 15.31 | 15.55 | 15.02 | 15.02 | 15.02 | -1.70% | 397,716 |
| May 7, 2025 | 15.33 | 15.58 | 15.12 | 15.28 | 15.28 | -1.16% | 661,736 |
| May 6, 2025 | 15.11 | 15.46 | 14.91 | 15.46 | 15.46 | 5.39% | 94,594 |
| May 5, 2025 | 14.80 | 14.83 | 14.52 | 14.67 | 14.67 | 2.52% | 139,704 |
| May 2, 2025 | 14.77 | 14.85 | 14.21 | 14.31 | 14.31 | -3.25% | 330,597 |
| May 1, 2025 | 14.90 | 15.06 | 14.67 | 14.79 | 14.79 | -2.89% | 112,751 |
| Apr 30, 2025 | 15.00 | 15.30 | 14.90 | 15.23 | 15.23 | 0.20% | 75,664 |
| Apr 29, 2025 | 15.44 | 15.52 | 15.09 | 15.20 | 15.20 | -1.36% | 72,842 |
| Apr 28, 2025 | 15.41 | 15.52 | 15.26 | 15.41 | 15.41 | -0.71% | 93,942 |
| Apr 25, 2025 | 15.25 | 15.56 | 15.25 | 15.52 | 15.52 | -1.65% | 227,490 |
| 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 |