iShares Silver Trust (BMV:SLV)
Mexico · Delayed Price · Currency is MXN 803.00
+15.51 (1.97%)
At close: Oct 3, 2025
BMV:SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 810.00 | 815.35 | 807.69 | 810.39 | 810.39 | 0.92% | 30,995 |
| Oct 3, 2025 | 796.00 | 806.90 | 794.21 | 803.00 | 803.00 | 1.97% | 5,388 |
| Oct 2, 2025 | 799.00 | 802.00 | 770.00 | 787.49 | 787.49 | -0.27% | 3,694 |
| Oct 1, 2025 | 785.00 | 794.81 | 785.00 | 789.60 | 789.60 | 1.84% | 19,870 |
| Sep 30, 2025 | 780.00 | 781.19 | 763.23 | 775.33 | 775.33 | -0.62% | 46,935 |
| Sep 29, 2025 | 769.00 | 784.91 | 769.00 | 780.17 | 780.17 | 1.49% | 12,067 |
| Sep 26, 2025 | 755.00 | 776.52 | 755.00 | 768.70 | 768.70 | 1.16% | 7,857 |
| Sep 25, 2025 | 745.00 | 761.09 | 745.00 | 759.92 | 759.92 | 3.94% | 7,919 |
| Sep 24, 2025 | 737.00 | 737.00 | 731.13 | 731.13 | 731.13 | -0.14% | 26,328 |
| Sep 23, 2025 | 738.68 | 738.68 | 731.01 | 732.13 | 732.13 | -0.39% | 26,308 |
| Sep 22, 2025 | 728.80 | 737.00 | 727.01 | 735.00 | 735.00 | 2.53% | 7,791 |
| Sep 19, 2025 | 702.00 | 719.99 | 702.00 | 716.86 | 716.86 | 2.51% | 6,306 |
| Sep 18, 2025 | 690.70 | 699.59 | 690.70 | 699.34 | 699.34 | 0.92% | 901 |
| Sep 17, 2025 | 707.99 | 707.99 | 686.01 | 692.99 | 692.99 | -2.68% | 2,552 |
| Sep 15, 2025 | 710.85 | 712.50 | 705.30 | 712.10 | 712.10 | 0.76% | 5,263 |
| Sep 12, 2025 | 700.00 | 710.99 | 700.00 | 706.72 | 706.72 | 0.96% | 5,184 |
| Sep 11, 2025 | 692.17 | 701.12 | 692.17 | 699.99 | 699.99 | 0.94% | 5,560 |
| Sep 10, 2025 | 696.29 | 696.84 | 693.50 | 693.50 | 693.50 | -0.21% | 1,761 |
| Sep 9, 2025 | 699.00 | 699.00 | 690.48 | 694.95 | 694.95 | -0.71% | 4,925 |
| Sep 8, 2025 | 700.00 | 707.27 | 698.01 | 699.89 | 699.89 | 0.42% | 2,855 |
| Sep 5, 2025 | 695.51 | 699.99 | 694.90 | 696.96 | 696.96 | 0.69% | 1,904 |
| Sep 4, 2025 | 692.71 | 694.96 | 688.20 | 692.15 | 692.15 | -0.98% | 12,848 |
| Sep 3, 2025 | 696.58 | 705.49 | 693.89 | 699.00 | 699.00 | 0.56% | 11,848 |
| Sep 2, 2025 | 690.00 | 696.00 | 690.00 | 695.13 | 695.13 | -2.02% | 7,885 |
| Sep 1, 2025 | 674.89 | 710.01 | 674.89 | 709.43 | 709.43 | 5.12% | 1,214 |
| Aug 29, 2025 | 665.82 | 675.50 | 661.70 | 674.89 | 674.89 | 1.79% | 845 |
| Aug 28, 2025 | 660.20 | 663.00 | 657.27 | 663.00 | 663.00 | 1.45% | 386 |
| Aug 27, 2025 | 650.00 | 655.97 | 650.00 | 653.50 | 653.50 | 0.22% | 906 |
| Aug 26, 2025 | 652.00 | 655.97 | 652.00 | 652.08 | 652.08 | -0.45% | 2,554 |
| Aug 25, 2025 | 655.69 | 658.85 | 655.02 | 655.02 | 655.02 | -0.75% | 3,186 |
| Aug 22, 2025 | 645.99 | 659.99 | 645.00 | 659.99 | 659.99 | 1.71% | 2,945 |
| Aug 21, 2025 | 646.63 | 649.86 | 646.63 | 648.92 | 648.92 | 0.61% | 686 |
| Aug 20, 2025 | 643.00 | 645.00 | 641.45 | 645.00 | 645.00 | 1.02% | 6,385 |
| Aug 19, 2025 | 649.01 | 649.01 | 637.50 | 638.50 | 638.50 | -1.47% | 1,156 |
| Aug 18, 2025 | 650.00 | 650.00 | 646.01 | 648.00 | 648.00 | -0.27% | 2,163 |
| Aug 15, 2025 | 647.96 | 649.73 | 641.00 | 649.73 | 649.73 | 0.11% | - |
| Aug 14, 2025 | 652.00 | 652.59 | 647.92 | 649.00 | 649.00 | -0.46% | 7,170 |
| Aug 13, 2025 | 643.00 | 652.79 | 643.00 | 652.00 | 652.00 | 2.12% | 134 |
| Aug 12, 2025 | 641.06 | 641.06 | 637.51 | 638.48 | 638.48 | -0.12% | 2,903 |
| Aug 11, 2025 | 643.23 | 643.23 | 639.13 | 639.26 | 639.26 | -1.07% | 348 |
| Aug 8, 2025 | 645.60 | 646.20 | 645.60 | 646.20 | 646.20 | -0.28% | 713 |
| Aug 7, 2025 | 649.00 | 650.75 | 645.00 | 648.00 | 648.00 | 1.25% | 639 |
| Aug 6, 2025 | 641.25 | 641.25 | 640.00 | 640.00 | 640.00 | -0.62% | 915 |
| Aug 5, 2025 | 644.00 | 646.03 | 643.00 | 644.00 | 644.00 | 0.31% | 1,167 |
| Aug 4, 2025 | 640.00 | 642.95 | 640.00 | 642.00 | 642.00 | 1.23% | 7,893 |
| Aug 1, 2025 | 635.00 | 635.00 | 634.00 | 634.23 | 634.23 | 0.99% | 454 |
| Jul 31, 2025 | 635.05 | 635.05 | 625.00 | 628.04 | 628.04 | -0.47% | 9,103 |
| Jul 30, 2025 | 645.60 | 645.60 | 631.00 | 631.00 | 631.00 | -2.92% | 1,456 |
| Jul 29, 2025 | 651.29 | 652.07 | 649.68 | 650.00 | 650.00 | 0.03% | 721 |
| Jul 28, 2025 | 645.00 | 650.36 | 645.00 | 649.80 | 649.80 | 1.01% | 3,292 |