iShares Silver Trust (BMV:SLV)
Mexico · Delayed Price · Currency is MXN 709.43
+34.54 (5.12%)
At close: Sep 1, 2025
BMV:SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 696.58 | 705.49 | 693.89 | 699.00 | - | 0.56% | 11,841 |
| Sep 2, 2025 | 690.00 | 696.00 | 690.00 | 695.13 | - | -1.42% | 7,873 |
| Sep 1, 2025 | 674.89 | 710.01 | 674.89 | 705.13 | - | 4.48% | 1,214 |
| Aug 29, 2025 | 665.82 | 675.50 | 661.70 | 674.89 | - | 1.79% | 845 |
| Aug 28, 2025 | 660.20 | 663.00 | 657.27 | 663.00 | - | 1.45% | 381 |
| Aug 27, 2025 | 650.00 | 655.97 | 650.00 | 653.50 | - | 0.22% | 901 |
| Aug 26, 2025 | 652.00 | 655.97 | 652.00 | 652.08 | - | -0.45% | 2,552 |
| Aug 25, 2025 | 655.69 | 658.85 | 655.02 | 655.02 | - | -0.75% | 3,179 |
| Aug 22, 2025 | 645.99 | 659.99 | 645.00 | 659.99 | - | 1.71% | 2,944 |
| Aug 21, 2025 | 646.63 | 649.86 | 646.63 | 648.92 | - | 0.61% | 683 |
| Aug 20, 2025 | 643.00 | 645.00 | 641.45 | 645.00 | - | 1.02% | 6,376 |
| Aug 19, 2025 | 649.01 | 649.01 | 637.50 | 638.50 | - | -1.47% | 1,156 |
| Aug 18, 2025 | 650.00 | 650.00 | 646.01 | 648.00 | - | -0.27% | 2,162 |
| Aug 15, 2025 | 647.96 | 649.73 | 641.00 | 649.73 | - | 0.11% | 247 |
| Aug 14, 2025 | 652.00 | 652.59 | 647.92 | 649.00 | - | -0.46% | 7,166 |
| Aug 13, 2025 | 643.00 | 652.79 | 643.00 | 652.00 | - | 2.12% | 134 |
| Aug 12, 2025 | 641.06 | 641.06 | 637.51 | 638.48 | - | -0.12% | 2,903 |
| Aug 11, 2025 | 643.23 | 643.23 | 639.13 | 639.26 | - | -1.07% | 348 |
| Aug 8, 2025 | 645.60 | 646.20 | 645.60 | 646.20 | - | -0.28% | 709 |
| Aug 7, 2025 | 649.00 | 650.75 | 645.00 | 648.00 | - | 1.25% | 638 |
| Aug 6, 2025 | 641.25 | 641.25 | 640.00 | 640.00 | - | -0.62% | 915 |
| Aug 5, 2025 | 644.00 | 646.03 | 643.00 | 644.00 | - | 0.31% | 1,160 |
| Aug 4, 2025 | 640.00 | 642.95 | 640.00 | 642.00 | - | 1.26% | 7,889 |
| Aug 1, 2025 | 635.00 | 635.00 | 634.00 | 634.00 | - | 0.95% | 433 |
| Jul 31, 2025 | 635.05 | 635.05 | 625.00 | 628.04 | - | -0.47% | 9,103 |
| Jul 30, 2025 | 645.60 | 645.60 | 631.00 | 631.00 | - | -2.92% | 1,451 |
| Jul 29, 2025 | 651.29 | 652.07 | 649.68 | 650.00 | - | 0.03% | 720 |
| Jul 28, 2025 | 645.00 | 650.36 | 645.00 | 649.80 | - | 1.06% | 3,290 |
| Jul 25, 2025 | 651.00 | 652.30 | 641.12 | 643.00 | - | -2.51% | 7,699 |
| Jul 24, 2025 | 659.00 | 659.53 | 654.66 | 659.53 | - | -0.05% | 450 |
| Jul 23, 2025 | 665.50 | 667.93 | 659.40 | 659.88 | - | -1.15% | 1,073 |
| Jul 22, 2025 | 675.00 | 675.00 | 660.00 | 667.54 | - | 1.14% | 36,825 |
| Jul 21, 2025 | 656.99 | 662.00 | 655.00 | 660.00 | - | 1.61% | 1,398 |
| Jul 18, 2025 | 652.30 | 652.30 | 649.00 | 649.52 | - | -0.07% | 4,525 |
| Jul 17, 2025 | 647.23 | 651.24 | 647.23 | 650.00 | - | 0.81% | 355 |
| Jul 16, 2025 | 643.00 | 648.33 | 641.00 | 644.75 | - | 0.06% | 12,965 |
| Jul 15, 2025 | 645.00 | 648.17 | 642.23 | 644.34 | - | -0.87% | 2,481 |
| Jul 14, 2025 | 645.25 | 657.50 | 645.25 | 650.00 | - | -0.59% | 1,825 |
| Jul 11, 2025 | 638.50 | 653.84 | 638.50 | 653.84 | - | 4.38% | 5,478 |
| Jul 10, 2025 | 620.00 | 626.38 | 620.00 | 626.38 | - | 1.95% | 626 |
| Jul 9, 2025 | 619.98 | 619.98 | 613.00 | 614.39 | - | -0.90% | 402 |
| Jul 8, 2025 | 636.00 | 636.00 | 618.50 | 620.00 | - | -0.40% | 131 |
| Jul 7, 2025 | 621.00 | 624.43 | 621.00 | 622.50 | - | -2.28% | 603 |
| Jul 4, 2025 | 628.59 | 637.99 | 628.59 | 637.00 | - | 1.58% | 115 |
| Jul 3, 2025 | 626.49 | 630.13 | 624.53 | 627.10 | - | 0.58% | 2,411 |
| Jul 2, 2025 | 633.00 | 633.00 | 621.00 | 623.47 | - | 1.37% | 303 |
| Jul 1, 2025 | 617.00 | 619.17 | 613.13 | 615.02 | - | -0.07% | 123,032 |
| Jun 30, 2025 | 618.00 | 618.00 | 614.00 | 615.43 | - | 0.07% | 103,964 |
| Jun 27, 2025 | 617.00 | 620.05 | 614.00 | 615.00 | - | -2.28% | 874 |
| Jun 26, 2025 | 627.00 | 629.74 | 627.00 | 629.38 | - | 0.70% | 2,170 |