iShares Silver Trust (BMV:SLV)
Mexico · Delayed Price · Currency is MXN 1,027.05
-6.79 (-0.66%)
At close: Sep 21, 2026
BMV:SLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,029.99 | 1,050.00 | 1,021.40 | 1,050.00 | 1,050.00 | 2.23% | 11,259 |
| Sep 21, 2026 | 1,029.78 | 1,033.00 | 1,021.73 | 1,027.05 | 1,027.05 | -0.66% | 11,534 |
| Sep 18, 2026 | 1,022.00 | 1,040.00 | 1,022.00 | 1,033.84 | 1,033.84 | 1.63% | 1,331 |
| Sep 17, 2026 | 1,014.00 | 1,023.01 | 1,009.40 | 1,017.28 | 1,017.28 | 2.76% | 3,762 |
| Sep 15, 2026 | 984.00 | 990.00 | 978.00 | 990.00 | 990.00 | 1.52% | 3,763 |
| Sep 14, 2026 | 989.00 | 989.00 | 971.01 | 975.17 | 975.17 | -1.49% | 9,396 |
| Sep 11, 2026 | 980.79 | 999.17 | 980.79 | 989.96 | 989.96 | 1.42% | 1,201 |
| Sep 10, 2026 | 1,000.00 | 1,000.00 | 975.81 | 976.06 | 976.06 | -5.10% | 11,922 |
| Sep 9, 2026 | 1,020.02 | 1,042.96 | 1,020.00 | 1,028.50 | 1,028.50 | 2.03% | 5,964 |
| Sep 8, 2026 | 1,010.00 | 1,014.00 | 1,005.00 | 1,008.00 | 1,008.00 | 1.82% | 491 |
| Sep 7, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.88% | 41 |
| Sep 4, 2026 | 1,014.69 | 1,014.69 | 999.00 | 1,009.00 | 1,009.00 | -1.06% | 703 |
| Sep 3, 2026 | 1,010.00 | 1,032.20 | 1,010.00 | 1,019.79 | 1,019.79 | 1.88% | 3,458 |
| Sep 2, 2026 | 1,003.00 | 1,004.08 | 996.00 | 1,001.00 | 1,001.00 | 1.62% | 8,453 |
| Sep 1, 2026 | 1,009.98 | 1,009.98 | 967.60 | 985.00 | 985.00 | -3.65% | 17,371 |
| Aug 31, 2026 | 1,021.00 | 1,024.99 | 1,015.00 | 1,022.32 | 1,022.32 | 0.13% | 1,312 |
| Aug 28, 2026 | 1,078.00 | 1,090.00 | 1,019.16 | 1,021.00 | 1,021.00 | -4.22% | 1,958 |
| Aug 27, 2026 | 1,040.00 | 1,065.98 | 1,040.00 | 1,065.98 | 1,065.98 | 2.30% | 3,057 |
| Aug 26, 2026 | 1,044.00 | 1,049.99 | 1,040.02 | 1,042.01 | 1,042.01 | -1.31% | 8,298 |
| Aug 25, 2026 | 1,044.94 | 1,060.00 | 1,031.01 | 1,055.87 | 1,055.87 | 0.54% | 2,906 |
| Aug 24, 2026 | 1,055.01 | 1,066.00 | 1,046.22 | 1,050.20 | 1,050.20 | -0.92% | 2,057 |
| Aug 21, 2026 | 1,051.05 | 1,069.99 | 1,051.05 | 1,060.00 | 1,060.00 | 1.27% | 17,036 |
| Aug 20, 2026 | 1,022.81 | 1,055.00 | 1,022.81 | 1,046.75 | 1,046.75 | 3.01% | 8,713 |
| Aug 19, 2026 | 1,002.00 | 1,017.50 | 996.50 | 1,016.14 | 1,016.14 | 3.45% | 6,605 |
| Aug 18, 2026 | 1,006.00 | 1,006.00 | 978.00 | 982.21 | 982.21 | -3.07% | 19,906 |
| Aug 17, 2026 | 1,006.00 | 1,023.98 | 1,006.00 | 1,013.35 | 1,013.35 | 1.34% | 4,496 |
| Aug 14, 2026 | 996.76 | 1,005.00 | 996.76 | 999.99 | 999.99 | 1.21% | 879 |
| Aug 13, 2026 | 1,000.00 | 1,001.96 | 988.00 | 988.00 | 988.00 | -1.93% | 3,704 |
| Aug 12, 2026 | 1,009.00 | 1,021.00 | 1,005.00 | 1,007.42 | 1,007.42 | 1.20% | 1,676 |
| Aug 11, 2026 | 1,019.87 | 1,019.87 | 992.39 | 995.50 | 995.50 | -2.39% | 1,073 |
| Aug 10, 2026 | 993.03 | 1,021.00 | 991.01 | 1,019.86 | 1,019.86 | 3.42% | 4,169 |
| Aug 7, 2026 | 983.00 | 998.99 | 980.00 | 986.12 | 986.12 | 3.12% | 3,345 |
| Aug 6, 2026 | 967.99 | 967.99 | 947.69 | 956.31 | 956.31 | -1.15% | 824 |
| Aug 5, 2026 | 941.01 | 975.00 | 941.01 | 967.45 | 967.45 | 4.03% | 19,573 |
| Aug 4, 2026 | 919.02 | 937.00 | 919.02 | 930.00 | 930.00 | 2.53% | 15,305 |
| Aug 3, 2026 | 901.00 | 907.01 | 886.00 | 907.01 | 907.01 | -0.11% | 7,106 |
| Jul 31, 2026 | 927.99 | 927.99 | 895.01 | 908.00 | 908.00 | -1.72% | 1,425 |
| Jul 30, 2026 | 916.10 | 927.00 | 911.71 | 923.92 | 923.92 | 2.20% | 995 |
| Jul 29, 2026 | 903.52 | 930.00 | 902.00 | 904.00 | 904.00 | 0.21% | 223 |
| Jul 28, 2026 | 906.00 | 906.49 | 894.32 | 902.15 | 902.15 | -2.49% | 571 |
| Jul 27, 2026 | 923.01 | 927.39 | 920.00 | 925.21 | 925.21 | 0.25% | 2,447 |
| Jul 24, 2026 | 919.99 | 927.99 | 917.11 | 922.89 | 922.89 | 1.38% | 296 |
| Jul 23, 2026 | 923.00 | 923.00 | 910.01 | 910.37 | 910.37 | -3.13% | 1,843 |
| Jul 22, 2026 | 940.00 | 954.00 | 939.80 | 939.80 | 939.80 | 1.82% | 928 |
| Jul 21, 2026 | 913.01 | 930.00 | 913.01 | 923.00 | 923.00 | 3.99% | 2,589 |
| Jul 20, 2026 | 894.32 | 902.79 | 887.61 | 887.61 | 887.61 | -0.18% | 681 |
| Jul 17, 2026 | 872.84 | 890.99 | 872.84 | 889.21 | 889.21 | 1.71% | 3,047 |
| Jul 16, 2026 | 889.99 | 889.99 | 870.17 | 874.24 | 874.24 | -3.61% | 2,837 |
| Jul 15, 2026 | 917.39 | 918.44 | 894.00 | 907.00 | 907.00 | -1.63% | 4,021 |
| Jul 14, 2026 | 928.20 | 928.20 | 922.00 | 922.00 | 922.00 | 1.00% | 1,567 |