iShares Silver Trust (SLV)
NYSEARCA: SLV · Real-Time Price · USD
32.72
-0.55 (-1.65%)
At close: Jun 20, 2025, 4:00 PM
32.70
-0.02 (-0.06%)
After-hours: Jun 20, 2025, 8:00 PM EDT
SLV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 32.78 | 32.79 | 32.57 | 32.72 | 32.72 | -1.65% | 25,328,433 |
Jun 18, 2025 | 33.74 | 33.75 | 33.21 | 33.27 | 33.27 | -1.39% | 21,945,621 |
Jun 17, 2025 | 33.63 | 33.87 | 33.45 | 33.74 | 33.74 | 2.15% | 26,824,895 |
Jun 16, 2025 | 33.10 | 33.15 | 32.90 | 33.03 | 33.03 | 0.18% | 14,883,297 |
Jun 13, 2025 | 33.02 | 33.06 | 32.79 | 32.97 | 32.97 | -0.27% | 21,713,076 |
Jun 12, 2025 | 32.85 | 33.06 | 32.79 | 33.06 | 33.06 | 0.33% | 21,111,556 |
Jun 11, 2025 | 32.92 | 33.04 | 32.75 | 32.95 | 32.95 | -0.84% | 34,712,147 |
Jun 10, 2025 | 33.31 | 33.36 | 33.01 | 33.23 | 33.23 | -0.48% | 29,120,894 |
Jun 9, 2025 | 33.10 | 33.54 | 33.00 | 33.39 | 33.39 | 2.14% | 33,931,372 |
Jun 6, 2025 | 32.92 | 32.98 | 32.55 | 32.69 | 32.69 | 0.74% | 30,260,243 |
Jun 5, 2025 | 32.63 | 32.78 | 32.09 | 32.45 | 32.45 | 3.54% | 51,938,525 |
Jun 4, 2025 | 31.32 | 31.43 | 31.23 | 31.34 | 31.34 | -0.32% | 19,730,517 |
Jun 3, 2025 | 31.27 | 31.47 | 31.07 | 31.44 | 31.44 | -0.47% | 23,158,775 |
Jun 2, 2025 | 30.85 | 31.60 | 30.72 | 31.59 | 31.59 | 5.30% | 37,873,272 |
May 30, 2025 | 30.12 | 30.19 | 29.78 | 30.00 | 30.00 | -0.99% | 14,305,416 |
May 29, 2025 | 30.29 | 30.32 | 30.05 | 30.30 | 30.30 | 1.07% | 12,212,700 |
May 28, 2025 | 30.15 | 30.23 | 29.96 | 29.98 | 29.98 | -0.83% | 11,211,747 |
May 27, 2025 | 30.04 | 30.25 | 29.98 | 30.23 | 30.23 | -0.72% | 12,300,990 |
May 23, 2025 | 30.19 | 30.50 | 30.02 | 30.45 | 30.45 | 1.40% | 15,098,114 |
May 22, 2025 | 30.01 | 30.11 | 29.78 | 30.03 | 30.03 | -1.57% | 15,320,486 |
May 21, 2025 | 30.18 | 30.53 | 30.10 | 30.51 | 30.51 | 1.26% | 19,504,905 |
May 20, 2025 | 29.53 | 30.13 | 29.50 | 30.13 | 30.13 | 2.41% | 14,474,144 |
May 19, 2025 | 29.43 | 29.53 | 29.31 | 29.42 | 29.42 | 0.41% | 11,078,106 |
May 16, 2025 | 29.20 | 29.38 | 29.10 | 29.30 | 29.30 | -1.05% | 9,275,626 |
May 15, 2025 | 29.25 | 29.62 | 29.18 | 29.61 | 29.61 | 1.23% | 10,062,161 |
May 14, 2025 | 29.43 | 29.51 | 29.16 | 29.25 | 29.25 | -2.27% | 14,048,461 |
May 13, 2025 | 29.69 | 30.01 | 29.62 | 29.93 | 29.93 | 1.01% | 13,094,082 |
May 12, 2025 | 29.67 | 29.74 | 29.43 | 29.63 | 29.63 | -0.57% | 14,641,979 |
May 9, 2025 | 29.70 | 29.89 | 29.65 | 29.80 | 29.80 | 1.15% | 8,963,013 |
May 8, 2025 | 29.60 | 29.78 | 29.36 | 29.46 | 29.46 | -0.10% | 13,209,301 |
May 7, 2025 | 29.77 | 29.87 | 29.32 | 29.49 | 29.49 | -2.42% | 14,119,054 |
May 6, 2025 | 30.20 | 30.24 | 30.00 | 30.22 | 30.22 | 2.51% | 17,870,815 |
May 5, 2025 | 29.55 | 29.56 | 29.25 | 29.48 | 29.48 | 1.24% | 10,052,317 |
May 2, 2025 | 29.62 | 29.65 | 29.04 | 29.12 | 29.12 | -0.92% | 14,040,923 |
May 1, 2025 | 29.41 | 29.55 | 29.17 | 29.39 | 29.39 | -0.71% | 14,830,500 |
Apr 30, 2025 | 29.68 | 29.81 | 29.44 | 29.60 | 29.60 | -0.77% | 22,126,718 |
Apr 29, 2025 | 30.45 | 30.50 | 29.82 | 29.83 | 29.83 | -1.19% | 24,967,338 |
Apr 28, 2025 | 30.08 | 30.20 | 29.83 | 30.19 | 30.19 | 0.47% | 18,288,042 |
Apr 25, 2025 | 29.96 | 30.10 | 29.79 | 30.05 | 30.05 | -1.67% | 19,325,993 |
Apr 24, 2025 | 30.31 | 30.59 | 30.13 | 30.56 | 30.56 | - | 15,405,484 |
Apr 23, 2025 | 29.81 | 30.62 | 29.71 | 30.56 | 30.56 | 3.59% | 31,975,021 |
Apr 22, 2025 | 29.79 | 30.15 | 29.50 | 29.50 | 29.50 | -0.97% | 27,253,642 |
Apr 21, 2025 | 29.95 | 30.01 | 29.55 | 29.79 | 29.79 | 0.81% | 17,295,370 |
Apr 17, 2025 | 29.54 | 29.69 | 29.17 | 29.55 | 29.55 | -0.71% | 13,649,370 |
Apr 16, 2025 | 29.85 | 30.02 | 29.70 | 29.76 | 29.76 | 1.19% | 21,282,458 |
Apr 15, 2025 | 29.36 | 29.46 | 29.20 | 29.41 | 29.41 | 0.10% | 24,273,711 |
Apr 14, 2025 | 29.10 | 29.46 | 28.88 | 29.38 | 29.38 | 0.65% | 29,268,890 |
Apr 11, 2025 | 28.79 | 29.37 | 28.68 | 29.19 | 29.19 | 3.22% | 36,908,492 |
Apr 10, 2025 | 28.11 | 28.42 | 27.81 | 28.28 | 28.28 | 0.78% | 23,059,806 |
Apr 9, 2025 | 27.61 | 28.24 | 27.45 | 28.06 | 28.06 | 3.39% | 38,180,143 |