iShares Silver Trust (SLV)
NYSEARCA: SLV · Real-Time Price · USD
43.23
+0.53 (1.24%)
At close: Oct 29, 2025, 4:00 PM EDT
43.37
+0.14 (0.32%)
After-hours: Oct 29, 2025, 8:00 PM EDT
SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 43.84 | 43.94 | 42.83 | 43.23 | 43.23 | 1.24% | 27,144,431 |
| Oct 28, 2025 | 42.36 | 42.91 | 42.23 | 42.70 | 42.70 | 0.71% | 27,782,021 |
| Oct 27, 2025 | 42.97 | 43.06 | 41.70 | 42.40 | 42.40 | -3.61% | 42,914,130 |
| Oct 24, 2025 | 44.08 | 44.39 | 43.84 | 43.99 | 43.99 | -0.43% | 24,014,018 |
| Oct 23, 2025 | 44.72 | 44.87 | 44.17 | 44.18 | 44.18 | 0.68% | 24,565,616 |
| Oct 22, 2025 | 43.74 | 44.13 | 43.28 | 43.88 | 43.88 | 0.21% | 43,269,984 |
| Oct 21, 2025 | 45.19 | 45.38 | 43.31 | 43.79 | 43.79 | -8.24% | 81,395,272 |
| Oct 20, 2025 | 47.76 | 47.83 | 47.06 | 47.72 | 47.72 | 1.55% | 35,933,500 |
| Oct 17, 2025 | 48.46 | 48.59 | 45.88 | 46.99 | 46.99 | -4.43% | 86,492,640 |
| Oct 16, 2025 | 48.10 | 49.25 | 48.00 | 49.17 | 49.17 | 1.74% | 48,852,997 |
| Oct 15, 2025 | 47.75 | 48.41 | 47.42 | 48.33 | 48.33 | 3.27% | 41,672,865 |
| Oct 14, 2025 | 45.99 | 47.26 | 45.77 | 46.80 | 46.80 | -0.97% | 57,821,452 |
| Oct 13, 2025 | 46.94 | 47.44 | 46.58 | 47.26 | 47.26 | 4.03% | 57,830,361 |
| Oct 10, 2025 | 45.48 | 46.00 | 44.88 | 45.43 | 45.43 | 1.61% | 67,016,996 |
| Oct 9, 2025 | 46.27 | 46.35 | 42.82 | 44.71 | 44.71 | 0.34% | 110,701,732 |
| Oct 8, 2025 | 44.43 | 45.01 | 44.28 | 44.56 | 44.56 | 2.70% | 59,455,736 |
| Oct 7, 2025 | 43.97 | 43.99 | 42.95 | 43.39 | 43.39 | -1.52% | 42,769,077 |
| Oct 6, 2025 | 44.01 | 44.26 | 43.89 | 44.06 | 44.06 | 1.24% | 34,113,998 |
| Oct 3, 2025 | 43.33 | 43.95 | 43.05 | 43.52 | 43.52 | 2.33% | 47,523,541 |
| Oct 2, 2025 | 43.57 | 43.59 | 41.66 | 42.53 | 42.53 | -0.89% | 58,242,299 |
| Oct 1, 2025 | 43.03 | 43.40 | 42.87 | 42.91 | 42.91 | 1.27% | 44,341,795 |
| Sep 30, 2025 | 41.79 | 42.46 | 41.70 | 42.37 | 42.37 | -0.31% | 34,884,238 |
| Sep 29, 2025 | 42.46 | 42.75 | 42.18 | 42.50 | 42.50 | 1.53% | 41,290,337 |
| Sep 26, 2025 | 41.23 | 42.33 | 41.09 | 41.86 | 41.86 | 2.02% | 44,578,528 |
| Sep 25, 2025 | 40.46 | 41.06 | 40.12 | 41.03 | 41.03 | 3.04% | 36,395,828 |
| Sep 24, 2025 | 40.13 | 40.16 | 39.64 | 39.82 | 39.82 | -0.35% | 31,533,206 |
| Sep 23, 2025 | 40.31 | 40.36 | 39.79 | 39.96 | 39.96 | -0.20% | 28,492,555 |
| Sep 22, 2025 | 39.50 | 40.05 | 39.34 | 40.04 | 40.04 | 2.56% | 32,055,377 |
| Sep 19, 2025 | 38.26 | 39.12 | 38.19 | 39.04 | 39.04 | 2.76% | 36,776,297 |
| Sep 18, 2025 | 37.86 | 38.00 | 37.61 | 37.99 | 37.99 | 0.53% | 13,289,167 |
| Sep 17, 2025 | 38.04 | 38.34 | 37.35 | 37.79 | 37.79 | -2.10% | 31,045,451 |
| Sep 16, 2025 | 39.00 | 39.01 | 38.34 | 38.60 | 38.60 | -0.41% | 25,319,748 |
| Sep 15, 2025 | 38.30 | 38.79 | 38.25 | 38.76 | 38.76 | 1.10% | 22,225,103 |
| Sep 12, 2025 | 38.24 | 38.45 | 38.15 | 38.34 | 38.34 | 1.46% | 19,902,339 |
| Sep 11, 2025 | 37.37 | 37.92 | 37.33 | 37.79 | 37.79 | 1.02% | 19,051,458 |
| Sep 10, 2025 | 37.35 | 37.49 | 37.24 | 37.41 | 37.41 | 0.62% | 17,743,557 |
| Sep 9, 2025 | 37.43 | 37.58 | 37.01 | 37.18 | 37.18 | -0.88% | 24,001,241 |
| Sep 8, 2025 | 37.57 | 37.83 | 37.36 | 37.51 | 37.51 | 0.81% | 25,019,722 |
| Sep 5, 2025 | 37.41 | 37.60 | 36.97 | 37.21 | 37.21 | 0.76% | 25,435,548 |
| Sep 4, 2025 | 37.20 | 37.22 | 36.63 | 36.93 | 36.93 | -1.10% | 45,258,540 |
| Sep 3, 2025 | 37.33 | 37.64 | 37.18 | 37.34 | 37.34 | 0.51% | 27,019,869 |
| Sep 2, 2025 | 36.63 | 37.17 | 36.43 | 37.15 | 37.15 | 2.65% | 35,875,343 |
| Aug 29, 2025 | 35.35 | 36.29 | 35.32 | 36.19 | 36.19 | 1.89% | 28,952,948 |
| Aug 28, 2025 | 35.41 | 35.52 | 35.23 | 35.52 | 35.52 | 1.51% | 21,079,110 |
| Aug 27, 2025 | 34.73 | 35.08 | 34.61 | 34.99 | 34.99 | -0.09% | 10,084,235 |
| Aug 26, 2025 | 34.90 | 35.10 | 34.88 | 35.02 | 35.02 | - | 13,836,602 |
| Aug 25, 2025 | 35.07 | 35.35 | 35.02 | 35.02 | 35.02 | -0.91% | 10,286,441 |
| Aug 22, 2025 | 34.46 | 35.47 | 34.40 | 35.34 | 35.34 | 2.11% | 26,003,276 |
| Aug 21, 2025 | 34.48 | 34.69 | 34.45 | 34.61 | 34.61 | 0.52% | 10,597,930 |
| Aug 20, 2025 | 34.21 | 34.45 | 34.20 | 34.43 | 34.43 | 1.65% | 10,903,379 |