Skip to main content
iShares Silver Trust (SLV)
NYSEARCA: SLV · Real-Time Price · USD
26.92
+0.40 (1.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

SLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.6127.0626.5826.9226.921.51%17,487,646
Dec 19, 202426.5726.6526.1926.5226.52-1.23%31,083,850
Dec 18, 202427.5627.6426.7726.8526.85-3.45%27,794,511
Dec 17, 202427.7127.8427.4727.8127.810.04%17,504,682
Dec 16, 202427.9127.9127.7627.8027.800.18%9,124,917
Dec 13, 202427.8427.8727.5927.7527.75-1.60%20,326,690
Dec 12, 202428.6228.6428.1228.2028.20-2.89%34,794,107
Dec 11, 202428.9529.3428.9029.0429.040.17%23,582,343
Dec 10, 202429.1729.2528.9728.9928.990.03%43,997,024
Dec 9, 202429.2129.4328.9528.9828.982.58%37,481,105
Dec 6, 202428.3228.5028.0828.2528.25-1.09%13,195,508
Dec 5, 202428.4928.5928.2628.5628.560.11%16,122,956
Dec 4, 202428.3628.6928.3028.5328.530.88%22,762,388
Dec 3, 202428.2328.3327.9928.2828.281.76%14,543,616
Dec 2, 202427.8527.8727.6127.7927.79-0.47%9,925,388
Nov 29, 202427.9728.0227.8227.9227.921.71%9,659,969
Nov 27, 202427.7527.8427.3227.4527.45-1.26%22,858,646
Nov 26, 202427.8027.8327.6027.8027.800.62%10,484,676
Nov 25, 202427.7227.7427.4027.6327.63-2.95%22,478,397
Nov 22, 202428.2728.5528.2028.4728.471.53%13,173,879
Nov 21, 202428.2728.3027.9228.0428.04-0.21%11,030,532
Nov 20, 202428.3928.4528.0528.1028.10-1.40%11,137,947
Nov 19, 202428.4628.5328.2928.5028.500.42%12,751,082
Nov 18, 202428.1828.5028.1628.3828.382.94%15,763,434
Nov 15, 202428.0428.0827.5027.5727.57-0.86%18,838,435
Nov 14, 202427.5927.9427.5127.8127.810.72%18,059,874
Nov 13, 202428.2528.2827.6027.6127.61-1.64%16,530,469
Nov 12, 202428.0028.0927.7928.0728.070.36%16,561,238
Nov 11, 202427.9728.0227.7227.9727.97-1.79%24,582,565
Nov 8, 202428.9729.0328.4328.4828.48-2.16%20,235,195
Nov 7, 202428.9229.3028.7929.1129.112.39%21,432,198
Nov 6, 202428.1928.6528.1128.4328.43-4.44%33,037,962
Nov 5, 202429.9530.0229.6929.7529.750.40%12,188,524
Nov 4, 202429.8029.8929.4329.6329.630.30%13,044,450
Nov 1, 202430.0630.1929.4829.5429.54-0.91%22,164,872
Oct 31, 202430.3430.3629.6229.8129.81-3.25%33,075,021
Oct 30, 202430.7430.9830.4630.8130.81-1.85%20,900,078
Oct 29, 202431.1731.5131.0631.3931.392.15%22,508,751
Oct 28, 202430.7130.9930.6230.7330.730.33%16,296,856
Oct 25, 202430.5831.0230.4730.6330.63-0.20%19,517,548
Oct 24, 202431.1931.2330.3030.6930.69-0.07%29,251,535
Oct 23, 202431.1031.1130.4830.7130.71-3.25%37,351,702
Oct 22, 202431.4031.8031.2431.7431.742.88%37,066,103
Oct 21, 202431.1331.2330.5130.8530.850.69%36,669,689
Oct 18, 202429.4730.7229.4230.6430.646.06%45,090,394
Oct 17, 202428.9229.2028.5528.8928.89-0.07%15,369,539
Oct 16, 202429.1229.3528.7728.9128.910.70%17,789,696
Oct 15, 202428.5228.9028.4228.7128.710.60%16,871,728
Oct 14, 202428.4728.7628.3028.5428.54-0.90%13,515,674
Oct 11, 202428.6028.8728.5928.8028.801.48%17,096,611
Oct 10, 202427.9728.4327.9228.3828.381.87%18,329,138
Oct 9, 202427.6227.9927.5627.8627.86-0.54%20,157,868
Oct 8, 202428.4128.5327.4728.0128.01-3.18%39,037,162
Oct 7, 202429.0129.0828.7128.9328.93-1.46%20,871,950
Oct 4, 202429.2330.0728.9829.3629.360.44%39,104,902
Oct 3, 202428.9129.3728.7929.2329.230.79%18,907,409
Oct 2, 202429.1329.4628.6829.0029.001.47%21,103,120
Oct 1, 202428.7829.0628.5528.5828.580.60%23,796,392
Sep 30, 202428.5128.5428.1728.4128.41-1.56%16,606,177
Sep 27, 202429.3429.4728.5928.8628.86-1.37%27,109,632
Sep 26, 202429.3229.4628.9529.2629.260.69%23,692,036
Sep 25, 202429.1029.4228.8029.0629.06-1.09%26,626,986
Sep 24, 202428.2729.4428.1729.3829.385.00%41,629,944
Sep 23, 202428.2328.3027.9327.9827.98-1.51%24,206,300
Sep 20, 202428.4028.6028.1828.4128.411.14%21,649,446
Sep 19, 202428.2528.3927.9228.0928.093.12%18,852,818
Sep 18, 202427.9528.5027.0927.2427.24-2.58%35,165,906
Sep 17, 202428.0228.2727.8427.9627.96-0.39%15,504,327
Sep 16, 202428.2728.2927.9028.0728.070.18%14,701,627
Sep 13, 202427.8728.2127.7628.0228.022.75%28,629,437
Sep 12, 202426.6427.2826.5727.2727.274.40%22,552,650
Sep 11, 202426.0526.2225.6226.1226.120.69%11,052,157
Sep 10, 202425.9625.9625.5825.9425.940.35%9,395,367
Sep 9, 202425.7225.8825.5925.8525.851.45%8,774,848
Sep 6, 202426.2526.3525.2725.4825.48-2.86%23,805,424
Sep 5, 202426.3826.6126.1526.2326.232.14%14,573,642
Sep 4, 202425.6225.8825.5825.6825.680.39%11,238,465
Sep 3, 202425.8325.8525.2725.5825.58-2.92%17,149,088
Aug 30, 202426.6826.8026.1926.3526.35-1.72%15,762,114
Aug 29, 202426.7127.0526.6326.8126.810.45%11,793,832
Aug 28, 202426.8626.8626.5326.6926.69-2.45%11,564,233
Aug 27, 202427.2527.4627.1027.3627.360.15%10,591,710
Aug 26, 202427.4027.4227.1327.3227.320.44%8,812,373
Aug 23, 202426.7127.2726.6327.2027.203.07%21,713,299
Aug 22, 202426.9226.9326.2626.3926.39-2.08%23,972,696
Aug 21, 202426.9227.1426.6626.9526.950.30%18,449,498
Aug 20, 202427.3027.3626.7326.8726.870.15%20,454,476
Aug 19, 202426.4526.9026.3726.8326.831.51%20,102,848
Aug 16, 202425.8626.4425.7726.4326.432.20%19,315,681
Aug 15, 202425.8026.0225.4625.8625.862.90%17,205,980
Aug 14, 202425.2625.4124.8025.1325.13-1.14%14,114,371
Aug 13, 202425.2125.4425.1125.4225.42-0.27%11,860,542
Aug 12, 202425.3825.6025.1225.4925.491.96%15,323,079
Aug 9, 202425.1025.2524.8825.0025.00-0.04%15,934,047
Aug 8, 202424.7225.1824.6425.0125.012.79%17,704,433
Aug 7, 202424.6824.7724.2524.3324.33-1.26%12,709,862
Aug 6, 202424.5324.8924.4824.6424.64-0.88%18,307,955
Aug 5, 202424.6325.0424.5424.8624.86-4.53%36,392,880
Aug 2, 202426.4426.5025.5026.0426.040.04%25,324,992
Aug 1, 202426.5326.5625.7526.0326.03-1.36%19,796,814