Canada markets open in 9 hours 24 minutes

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.85+0.05 (+0.19%)
At close: 04:00PM EDT
25.79 -0.06 (-0.23%)
After hours: 07:57PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202426.1326.3425.7125.8525.8546,650,300
Apr 16, 202426.0726.0725.5525.8025.8056,256,200
Apr 15, 202426.2126.4225.6926.4126.4151,965,100
Apr 12, 202426.8027.2425.5225.6325.63117,627,500
Apr 11, 202425.6926.0425.3826.0126.0128,595,200
Apr 10, 202425.3326.0825.1725.4525.4550,614,100
Apr 09, 202425.7525.9025.2625.7225.7241,006,100
Apr 08, 202425.3625.4924.9025.4025.4040,708,900
Apr 05, 202424.4925.1424.3925.0325.0343,191,800
Apr 04, 202424.5724.9524.3924.4924.4954,231,400
Apr 03, 202424.2724.7624.1724.7324.7361,360,100
Apr 02, 202423.3323.9023.2423.8423.8458,416,700
Apr 01, 202423.1923.2022.6322.8622.8622,490,700
Mar 28, 202422.4822.8022.4222.7522.7529,105,400
Mar 27, 202422.3422.5622.3422.5122.5112,551,800
Mar 26, 202422.6122.6222.2922.3422.3418,183,600
Mar 25, 202422.6022.7322.5522.5822.5810,066,700
Mar 22, 202422.6522.8222.5222.5622.5617,176,200
Mar 21, 202423.1423.1622.5322.6522.6531,163,600
Mar 20, 202422.7123.4522.7023.2923.2931,945,100
Mar 19, 202422.7922.8422.6222.7922.7913,406,900
Mar 18, 202423.1323.1322.8522.9122.9111,920,400
Mar 15, 202423.0523.2822.9723.0323.0328,070,600
Mar 14, 202422.9122.9422.6222.7322.7314,705,300
Mar 13, 202422.3122.8822.2622.7922.7927,121,500
Mar 12, 202422.2122.2221.9722.0922.0916,339,600
Mar 11, 202422.3322.4422.2422.3522.3515,364,500
Mar 08, 202422.2322.4522.1222.2322.2327,229,400
Mar 07, 202422.1422.4122.1222.2422.2418,890,500
Mar 06, 202421.8622.2321.8622.1022.1031,037,700
Mar 05, 202421.9622.0621.6421.6721.6722,277,000
Mar 04, 202421.4321.9021.3921.8621.8626,016,600
Mar 01, 202420.8021.2820.6421.1721.1723,557,900
Feb 29, 202420.7520.7920.6220.7320.7310,459,600
Feb 28, 202420.5120.5620.4520.5520.558,303,800
Feb 27, 202420.7220.7420.5120.5720.5710,175,100
Feb 26, 202420.6120.6920.5420.6220.6214,409,300
Feb 23, 202420.8021.0420.6920.9920.9915,186,500
Feb 22, 202420.9220.9720.8020.8220.8216,728,600
Feb 21, 202421.0921.1020.8220.9620.969,415,500
Feb 20, 202421.1721.1921.0321.0721.079,047,200
Feb 16, 202421.0721.5020.9121.3921.3920,244,800
Feb 15, 202420.8421.0820.8320.9420.9426,720,400
Feb 14, 202420.2320.5520.2120.4420.4413,085,100
Feb 13, 202420.4320.4420.1120.2020.2022,824,200
Feb 12, 202420.6320.8420.6020.7620.7611,006,500
Feb 09, 202420.5620.7220.4620.6820.6810,620,900
Feb 08, 202420.4420.7120.3820.6520.6516,547,600
Feb 07, 202420.4320.5420.3220.3320.3312,084,100
Feb 06, 202420.4320.5820.3920.5120.519,007,500
Feb 05, 202420.4420.5520.3820.4720.4716,531,700
Feb 02, 202420.6120.7920.5020.7520.7524,322,300
Feb 01, 202420.9421.2820.8821.2121.2128,714,400
Jan 31, 202421.2021.3520.8420.9120.9119,870,400
Jan 30, 202421.2921.3320.9921.1921.1910,734,400
Jan 29, 202421.0321.2520.8421.2121.2114,309,400
Jan 26, 202420.8120.9220.7720.8620.867,980,600
Jan 25, 202420.9521.0720.7920.9420.9415,755,400
Jan 24, 202420.9821.0020.7020.7120.7124,238,800
Jan 23, 202420.4420.5620.4020.5320.5313,096,700
Jan 22, 202420.1220.4120.0720.2220.2218,292,200
Jan 19, 202420.7720.7720.5620.6720.6712,570,200
Jan 18, 202420.5620.8420.5420.8120.8110,585,900
Jan 17, 202420.7820.8020.6120.6520.6518,249,100
Jan 16, 202421.1421.1720.9220.9620.9616,953,000
Jan 12, 202421.3921.5421.1121.1921.1918,903,600
Jan 11, 202420.9721.0720.5720.8220.8221,816,100
Jan 10, 202420.9321.0220.8520.9420.9412,093,700
Jan 09, 202421.2221.2520.9621.0021.0010,772,300
Jan 08, 202421.0721.2521.0021.1321.139,527,900
Jan 05, 202421.1521.5321.0321.2121.2121,396,300
Jan 04, 202420.9221.1020.7721.0821.0811,972,000
Jan 03, 202421.0821.2220.9121.0621.0626,373,800
Jan 02, 202421.8921.9921.6421.6521.6513,277,800
Dec 29, 202321.6221.9521.5621.7821.7813,151,200
Dec 28, 202322.1722.2521.9621.9921.9911,257,800
Dec 27, 202322.1022.4022.0922.2322.2313,898,400
Dec 26, 202322.2122.2222.0422.2022.2011,861,700
Dec 22, 202322.4122.5322.0522.1222.1217,222,200
Dec 21, 202322.2822.4222.2022.3122.3117,063,600
Dec 20, 202322.2622.3122.0422.0422.0412,523,600
Dec 19, 202321.9122.1321.8922.0322.0312,752,700
Dec 18, 202321.8821.8821.6621.8021.8012,927,400
Dec 15, 202321.9822.0321.7521.8321.8312,013,400
Dec 14, 202321.9922.1821.9922.1522.1521,384,100
Dec 13, 202320.7521.7820.6121.7721.7735,068,000
Dec 12, 202320.9720.9820.7820.8420.8412,118,700
Dec 11, 202320.9721.0020.8120.9120.9122,883,700
Dec 08, 202321.3521.5621.0221.1021.1028,718,900
Dec 07, 202321.8921.9121.6021.7921.7916,758,500
Dec 06, 202322.1722.2021.8721.9321.9313,374,500
Dec 05, 202322.2822.3821.9522.1222.1227,205,100
Dec 04, 202322.7522.9222.3622.4622.4630,668,300
Dec 01, 202323.0923.3723.0523.3323.3322,098,300
Nov 30, 202322.9723.1522.8523.1323.1314,364,300
Nov 29, 202322.9623.1322.8222.8822.8816,675,200
Nov 28, 202322.6822.9222.5922.9222.9217,064,400
Nov 27, 202322.6722.7122.5022.5622.5619,785,600
Nov 24, 202322.0222.2922.0022.2722.2710,803,300
Nov 22, 202321.7021.8221.5721.6721.6711,143,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...