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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202532.7832.7932.5732.7232.72-1.65%25,328,433
Jun 18, 202533.7433.7533.2133.2733.27-1.39%21,945,621
Jun 17, 202533.6333.8733.4533.7433.742.15%26,824,895
Jun 16, 202533.1033.1532.9033.0333.030.18%14,883,297
Jun 13, 202533.0233.0632.7932.9732.97-0.27%21,713,076
Jun 12, 202532.8533.0632.7933.0633.060.33%21,111,556
Jun 11, 202532.9233.0432.7532.9532.95-0.84%34,712,147
Jun 10, 202533.3133.3633.0133.2333.23-0.48%29,120,894
Jun 9, 202533.1033.5433.0033.3933.392.14%33,931,372
Jun 6, 202532.9232.9832.5532.6932.690.74%30,260,243
Jun 5, 202532.6332.7832.0932.4532.453.54%51,938,525
Jun 4, 202531.3231.4331.2331.3431.34-0.32%19,730,517
Jun 3, 202531.2731.4731.0731.4431.44-0.47%23,158,775
Jun 2, 202530.8531.6030.7231.5931.595.30%37,873,272
May 30, 202530.1230.1929.7830.0030.00-0.99%14,305,416
May 29, 202530.2930.3230.0530.3030.301.07%12,212,700
May 28, 202530.1530.2329.9629.9829.98-0.83%11,211,747
May 27, 202530.0430.2529.9830.2330.23-0.72%12,300,990
May 23, 202530.1930.5030.0230.4530.451.40%15,098,114
May 22, 202530.0130.1129.7830.0330.03-1.57%15,320,486
May 21, 202530.1830.5330.1030.5130.511.26%19,504,905
May 20, 202529.5330.1329.5030.1330.132.41%14,474,144
May 19, 202529.4329.5329.3129.4229.420.41%11,078,106
May 16, 202529.2029.3829.1029.3029.30-1.05%9,275,626
May 15, 202529.2529.6229.1829.6129.611.23%10,062,161
May 14, 202529.4329.5129.1629.2529.25-2.27%14,048,461
May 13, 202529.6930.0129.6229.9329.931.01%13,094,082
May 12, 202529.6729.7429.4329.6329.63-0.57%14,641,979
May 9, 202529.7029.8929.6529.8029.801.15%8,963,013
May 8, 202529.6029.7829.3629.4629.46-0.10%13,209,301
May 7, 202529.7729.8729.3229.4929.49-2.42%14,119,054
May 6, 202530.2030.2430.0030.2230.222.51%17,870,815
May 5, 202529.5529.5629.2529.4829.481.24%10,052,317
May 2, 202529.6229.6529.0429.1229.12-0.92%14,040,923
May 1, 202529.4129.5529.1729.3929.39-0.71%14,830,500
Apr 30, 202529.6829.8129.4429.6029.60-0.77%22,126,718
Apr 29, 202530.4530.5029.8229.8329.83-1.19%24,967,338
Apr 28, 202530.0830.2029.8330.1930.190.47%18,288,042
Apr 25, 202529.9630.1029.7930.0530.05-1.67%19,325,993
Apr 24, 202530.3130.5930.1330.5630.56-15,405,484
Apr 23, 202529.8130.6229.7130.5630.563.59%31,975,021
Apr 22, 202529.7930.1529.5029.5029.50-0.97%27,253,642
Apr 21, 202529.9530.0129.5529.7929.790.81%17,295,370
Apr 17, 202529.5429.6929.1729.5529.55-0.71%13,649,370
Apr 16, 202529.8530.0229.7029.7629.761.19%21,282,458
Apr 15, 202529.3629.4629.2029.4129.410.10%24,273,711
Apr 14, 202529.1029.4628.8829.3829.380.65%29,268,890
Apr 11, 202528.7929.3728.6829.1929.193.22%36,908,492
Apr 10, 202528.1128.4227.8128.2828.280.78%23,059,806
Apr 9, 202527.6128.2427.4528.0628.063.39%38,180,143