Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

Check back at 8:30 a.m. ET for the results

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

BATS - BATS Delayed Price. Currency in USD

Add to watchlist

14.69-0.87 (-5.59%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	15.40	15.44	14.60	14.69	14.69	319,100
Jan 26, 2021	15.57	15.69	15.50	15.56	15.56	155,800
Jan 25, 2021	16.04	16.04	15.38	15.55	15.55	301,000
Jan 22, 2021	15.57	15.92	15.43	15.78	15.78	212,000
Jan 21, 2021	16.39	16.40	15.82	16.05	16.05	238,500
Jan 20, 2021	15.63	16.34	15.51	16.22	16.22	158,600
Jan 19, 2021	15.67	15.67	15.41	15.53	15.53	295,100
Jan 15, 2021	16.15	16.20	15.42	15.47	15.47	352,000
Jan 14, 2021	16.35	16.60	16.27	16.35	16.35	244,100
Jan 13, 2021	16.91	16.97	16.34	16.37	16.37	300,100
Jan 12, 2021	16.89	16.89	16.50	16.87	16.87	212,500
Jan 11, 2021	16.95	17.08	16.80	16.82	16.82	293,700
Jan 08, 2021	18.15	18.20	16.94	17.22	17.22	983,300
Jan 07, 2021	18.67	18.71	18.23	18.44	18.44	272,000
Jan 06, 2021	18.39	18.63	18.05	18.55	18.55	307,400
Jan 05, 2021	18.61	18.67	18.05	18.50	18.50	277,100
Jan 04, 2021	17.81	18.41	17.79	18.38	18.38	409,300
Dec 31, 2020	17.45	17.45	17.01	17.10	17.10	157,500
Dec 30, 2020	16.60	17.35	16.60	17.32	17.32	194,800
Dec 29, 2020	16.72	16.85	16.51	16.63	16.63	93,500
Dec 28, 2020	17.00	17.10	16.64	16.72	16.72	219,300
Dec 24, 2020	16.38	16.62	16.30	16.62	16.62	40,000
Dec 23, 2020	16.41	16.51	16.30	16.40	16.40	57,400
Dec 22, 2020	16.82	16.99	16.05	16.14	16.14	263,100
Dec 21, 2020	16.77	17.01	16.56	16.86	16.86	247,100
Dec 18, 2020	17.10	17.10	16.54	16.55	16.55	227,200
Dec 17, 2020	16.63	17.00	16.52	17.00	17.00	358,600
Dec 16, 2020	15.85	16.16	15.66	16.10	16.10	247,400
Dec 15, 2020	14.98	15.43	14.98	15.43	15.43	63,500
Dec 14, 2020	15.30	15.30	14.75	14.78	14.78	141,400
Dec 14, 2020	0.387 Dividend
Dec 11, 2020	15.60	15.75	15.44	15.50	15.11	74,300
Dec 10, 2020	15.67	15.95	15.56	15.66	15.27	40,000
Dec 09, 2020	15.85	16.00	15.37	15.52	15.13	143,100
Dec 08, 2020	16.28	16.28	16.02	16.04	15.64	64,400
Dec 07, 2020	15.62	16.30	15.62	16.14	15.74	107,900
Dec 04, 2020	15.70	15.89	15.62	15.63	15.24	79,100
Dec 03, 2020	15.89	15.92	15.64	15.79	15.40	53,900
Dec 02, 2020	15.81	15.89	15.55	15.85	15.45	71,300
Dec 01, 2020	15.37	15.75	15.31	15.75	15.36	174,200
Nov 30, 2020	14.50	14.90	14.42	14.86	14.49	164,900
Nov 27, 2020	14.62	14.82	14.50	14.81	14.44	129,700
Nov 25, 2020	14.58	14.95	14.55	14.78	14.41	85,600
Nov 24, 2020	14.50	14.71	14.20	14.55	14.19	194,000
Nov 23, 2020	15.35	15.43	14.72	14.84	14.47	401,700
Nov 20, 2020	15.42	15.79	15.40	15.52	15.13	182,600
Nov 19, 2020	15.28	15.46	15.21	15.34	14.96	247,700
Nov 18, 2020	15.87	16.01	15.43	15.47	15.08	244,600
Nov 17, 2020	16.17	16.32	15.95	16.04	15.64	145,100
Nov 16, 2020	16.37	16.55	16.23	16.44	16.03	153,400
Nov 13, 2020	16.50	16.77	16.34	16.37	15.96	178,900
Nov 12, 2020	16.06	16.59	16.06	16.32	15.91	180,800
Nov 11, 2020	16.02	16.25	15.95	16.06	15.66	185,300
Nov 10, 2020	16.79	16.82	16.25	16.32	15.91	174,300
Nov 09, 2020	17.29	17.39	16.29	16.64	16.22	671,600
Nov 06, 2020	17.88	18.07	17.56	17.96	17.51	363,600
Nov 05, 2020	16.58	17.72	16.58	17.68	17.24	468,400
Nov 04, 2020	16.60	16.62	16.00	16.01	15.61	129,300
Nov 03, 2020	16.22	16.61	16.22	16.53	16.12	170,800
Nov 02, 2020	15.76	16.14	15.64	16.08	15.68	112,600
Oct 30, 2020	15.72	15.72	15.20	15.65	15.26	97,600
Oct 29, 2020	15.09	15.52	15.02	15.39	15.01	154,800
Oct 28, 2020	16.05	16.21	15.20	15.28	14.90	533,000
Oct 27, 2020	16.22	16.59	16.19	16.59	16.18	73,700
Oct 26, 2020	16.38	16.72	16.22	16.25	15.84	70,500
Oct 23, 2020	16.82	16.82	16.36	16.61	16.20	57,900
Oct 22, 2020	16.95	16.95	16.47	16.67	16.25	120,700
Oct 21, 2020	16.75	17.13	16.75	17.00	16.58	101,900
Oct 20, 2020	16.37	16.73	16.36	16.57	16.16	72,100
Oct 19, 2020	17.00	17.07	16.34	16.37	15.96	86,400
Oct 16, 2020	17.10	17.17	16.66	16.67	16.25	86,100
Oct 15, 2020	16.86	17.03	16.70	16.96	16.54	137,300
Oct 14, 2020	17.12	17.24	16.96	17.15	16.72	152,800
Oct 13, 2020	16.82	16.84	16.30	16.79	16.37	136,200
Oct 12, 2020	17.00	17.22	16.80	17.03	16.60	227,500
Oct 09, 2020	16.49	16.99	16.39	16.96	16.54	266,300
Oct 08, 2020	15.85	16.05	15.85	16.01	15.61	63,100
Oct 07, 2020	15.87	15.88	15.60	15.67	15.28	72,900
Oct 06, 2020	16.19	16.41	15.56	15.60	15.21	207,800
Oct 05, 2020	16.06	16.30	15.99	16.21	15.81	128,700
Oct 02, 2020	16.01	16.01	15.69	15.76	15.37	90,000
Oct 01, 2020	15.92	16.14	15.72	16.03	15.63	210,100
Sep 30, 2020	15.56	15.75	15.34	15.58	15.19	436,500
Sep 29, 2020	15.50	15.77	15.46	15.68	15.29	169,700
Sep 28, 2020	15.48	16.29	15.10	15.35	14.97	123,000
Sep 25, 2020	15.15	15.24	14.70	15.19	14.81	108,100
Sep 24, 2020	14.39	15.35	14.35	15.24	14.86	236,300
Sep 23, 2020	15.75	15.90	14.60	14.67	14.30	755,700
Sep 22, 2020	16.18	16.21	15.81	16.04	15.64	181,200
Sep 21, 2020	16.37	16.62	15.81	16.01	15.61	457,300
Sep 18, 2020	17.40	17.46	17.02	17.02	16.60	136,900
Sep 17, 2020	17.09	17.28	16.73	17.22	16.79	131,300
Sep 16, 2020	17.59	17.59	17.18	17.37	16.94	150,700
Sep 15, 2020	17.61	17.61	17.12	17.27	16.84	124,200
Sep 14, 2020	16.67	17.30	16.67	17.29	16.86	154,400
Sep 11, 2020	16.77	17.05	16.49	16.54	16.13	89,600
Sep 10, 2020	17.08	17.42	16.70	16.77	16.35	192,000
Sep 09, 2020	16.43	16.97	16.43	16.95	16.53	175,900
Sep 08, 2020	16.00	16.70	15.83	16.31	15.90	206,300
Sep 04, 2020	16.56	16.77	15.88	16.61	16.20	217,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,739.00-5.25(-0.14%)

Dow Futures30,199.00+10.00(+0.03%)

Nasdaq Futures13,038.50-67.00(-0.51%)

Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

S&P Futures
3,739.00
-5.25(-0.14%)

Dow Futures
30,199.00
+10.00(+0.03%)

Nasdaq Futures
13,038.50
-67.00(-0.51%)