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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202543.8443.9442.8343.2343.231.24%27,144,431
Oct 28, 202542.3642.9142.2342.7042.700.71%27,782,021
Oct 27, 202542.9743.0641.7042.4042.40-3.61%42,914,130
Oct 24, 202544.0844.3943.8443.9943.99-0.43%24,014,018
Oct 23, 202544.7244.8744.1744.1844.180.68%24,565,616
Oct 22, 202543.7444.1343.2843.8843.880.21%43,269,984
Oct 21, 202545.1945.3843.3143.7943.79-8.24%81,395,272
Oct 20, 202547.7647.8347.0647.7247.721.55%35,933,500
Oct 17, 202548.4648.5945.8846.9946.99-4.43%86,492,640
Oct 16, 202548.1049.2548.0049.1749.171.74%48,852,997
Oct 15, 202547.7548.4147.4248.3348.333.27%41,672,865
Oct 14, 202545.9947.2645.7746.8046.80-0.97%57,821,452
Oct 13, 202546.9447.4446.5847.2647.264.03%57,830,361
Oct 10, 202545.4846.0044.8845.4345.431.61%67,016,996
Oct 9, 202546.2746.3542.8244.7144.710.34%110,701,732
Oct 8, 202544.4345.0144.2844.5644.562.70%59,455,736
Oct 7, 202543.9743.9942.9543.3943.39-1.52%42,769,077
Oct 6, 202544.0144.2643.8944.0644.061.24%34,113,998
Oct 3, 202543.3343.9543.0543.5243.522.33%47,523,541
Oct 2, 202543.5743.5941.6642.5342.53-0.89%58,242,299
Oct 1, 202543.0343.4042.8742.9142.911.27%44,341,795
Sep 30, 202541.7942.4641.7042.3742.37-0.31%34,884,238
Sep 29, 202542.4642.7542.1842.5042.501.53%41,290,337
Sep 26, 202541.2342.3341.0941.8641.862.02%44,578,528
Sep 25, 202540.4641.0640.1241.0341.033.04%36,395,828
Sep 24, 202540.1340.1639.6439.8239.82-0.35%31,533,206
Sep 23, 202540.3140.3639.7939.9639.96-0.20%28,492,555
Sep 22, 202539.5040.0539.3440.0440.042.56%32,055,377
Sep 19, 202538.2639.1238.1939.0439.042.76%36,776,297
Sep 18, 202537.8638.0037.6137.9937.990.53%13,289,167
Sep 17, 202538.0438.3437.3537.7937.79-2.10%31,045,451
Sep 16, 202539.0039.0138.3438.6038.60-0.41%25,319,748
Sep 15, 202538.3038.7938.2538.7638.761.10%22,225,103
Sep 12, 202538.2438.4538.1538.3438.341.46%19,902,339
Sep 11, 202537.3737.9237.3337.7937.791.02%19,051,458
Sep 10, 202537.3537.4937.2437.4137.410.62%17,743,557
Sep 9, 202537.4337.5837.0137.1837.18-0.88%24,001,241
Sep 8, 202537.5737.8337.3637.5137.510.81%25,019,722
Sep 5, 202537.4137.6036.9737.2137.210.76%25,435,548
Sep 4, 202537.2037.2236.6336.9336.93-1.10%45,258,540
Sep 3, 202537.3337.6437.1837.3437.340.51%27,019,869
Sep 2, 202536.6337.1736.4337.1537.152.65%35,875,343
Aug 29, 202535.3536.2935.3236.1936.191.89%28,952,948
Aug 28, 202535.4135.5235.2335.5235.521.51%21,079,110
Aug 27, 202534.7335.0834.6134.9934.99-0.09%10,084,235
Aug 26, 202534.9035.1034.8835.0235.02-13,836,602
Aug 25, 202535.0735.3535.0235.0235.02-0.91%10,286,441
Aug 22, 202534.4635.4734.4035.3435.342.11%26,003,276
Aug 21, 202534.4834.6934.4534.6134.610.52%10,597,930
Aug 20, 202534.2134.4534.2034.4334.431.65%10,903,379