iShares Silver Trust (BMV:SLV)
Mexico · Delayed Price · Currency is MXN 1,168.99
+30.69 (2.70%)
At close: Apr 30, 2026
BMV:SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,139.01 | 1,168.99 | 1,139.01 | 1,168.99 | 1,168.99 | 2.70% | 83,172 |
| Apr 29, 2026 | 1,140.00 | 1,140.80 | 1,128.00 | 1,138.30 | 1,138.30 | -1.27% | 1,752 |
| Apr 28, 2026 | 1,160.00 | 1,160.00 | 1,142.01 | 1,153.00 | 1,153.00 | -2.87% | 1,874 |
| Apr 27, 2026 | 1,195.88 | 1,195.88 | 1,175.00 | 1,187.01 | 1,187.01 | -0.75% | 8,554 |
| Apr 24, 2026 | 1,195.95 | 1,208.39 | 1,190.35 | 1,196.01 | 1,196.01 | 0.51% | 1,493 |
| Apr 23, 2026 | 1,217.70 | 1,217.70 | 1,180.00 | 1,190.00 | 1,190.00 | -2.82% | 2,489 |
| Apr 22, 2026 | 1,208.00 | 1,228.34 | 1,208.00 | 1,224.51 | 1,224.51 | 2.89% | 6,380 |
| Apr 21, 2026 | 1,239.99 | 1,239.99 | 1,190.00 | 1,190.11 | 1,190.11 | -4.79% | 9,604 |
| Apr 20, 2026 | 1,250.53 | 1,253.00 | 1,243.39 | 1,249.99 | 1,249.99 | -1.84% | 945 |
| Apr 17, 2026 | 1,260.00 | 1,292.61 | 1,260.00 | 1,273.45 | 1,273.45 | 3.60% | 5,086 |
| Apr 16, 2026 | 1,245.00 | 1,246.99 | 1,221.03 | 1,229.24 | 1,229.24 | -0.87% | 3,131 |
| Apr 15, 2026 | 1,237.82 | 1,256.16 | 1,234.54 | 1,240.00 | 1,240.00 | 0.10% | 5,440 |
| Apr 14, 2026 | 1,200.01 | 1,243.53 | 1,200.01 | 1,238.81 | 1,238.81 | 4.59% | 5,058 |
| Apr 13, 2026 | 1,174.99 | 1,191.99 | 1,158.73 | 1,184.50 | 1,184.50 | -0.65% | 3,710 |
| Apr 10, 2026 | 1,198.00 | 1,198.00 | 1,188.00 | 1,192.27 | 1,192.27 | -0.28% | 4,904 |
| Apr 9, 2026 | 1,169.16 | 1,203.19 | 1,169.16 | 1,195.67 | 1,195.67 | 1.59% | 7,129 |
| Apr 8, 2026 | 1,195.81 | 1,212.00 | 1,160.01 | 1,177.00 | 1,177.00 | 1.35% | 4,097 |
| Apr 7, 2026 | 1,170.07 | 1,170.07 | 1,128.95 | 1,161.36 | 1,161.36 | -0.90% | 1,617 |
| Apr 6, 2026 | 1,200.00 | 1,200.00 | 1,163.01 | 1,171.88 | 1,171.88 | -3.87% | 3,436 |
| Apr 1, 2026 | 1,221.99 | 1,228.59 | 1,203.84 | 1,219.01 | 1,219.01 | -0.13% | 2,724 |
| Mar 31, 2026 | 1,180.00 | 1,224.51 | 1,180.00 | 1,220.64 | 1,220.64 | 6.23% | 5,764 |
| Mar 30, 2026 | 1,151.89 | 1,168.99 | 1,141.73 | 1,149.00 | 1,149.00 | 0.03% | 3,260 |
| Mar 27, 2026 | 1,110.00 | 1,168.40 | 1,110.00 | 1,148.70 | 1,148.70 | 5.24% | 9,124 |
| Mar 26, 2026 | 1,100.00 | 1,120.00 | 1,077.01 | 1,091.46 | 1,091.46 | -5.39% | 11,168 |
| Mar 25, 2026 | 1,136.30 | 1,178.00 | 1,136.30 | 1,153.59 | 1,153.59 | 3.03% | 15,405 |
| Mar 24, 2026 | 1,113.00 | 1,134.98 | 1,100.00 | 1,119.63 | 1,119.63 | 0.60% | 2,670 |
| Mar 23, 2026 | 1,100.00 | 1,129.91 | 1,092.00 | 1,112.93 | 1,112.93 | 0.71% | 4,921 |
| Mar 20, 2026 | 1,160.00 | 1,160.00 | 1,102.50 | 1,105.11 | 1,105.11 | -4.76% | 19,432 |
| Mar 19, 2026 | 1,090.00 | 1,160.31 | 1,090.00 | 1,160.31 | 1,160.31 | -5.36% | 8,575 |
| Mar 18, 2026 | 1,247.00 | 1,247.00 | 1,220.03 | 1,226.00 | 1,226.00 | -3.09% | 8,376 |
| Mar 17, 2026 | 1,300.00 | 1,300.00 | 1,259.00 | 1,265.12 | 1,265.12 | -3.17% | 14,517 |
| Mar 13, 2026 | 1,360.11 | 1,360.11 | 1,290.00 | 1,306.52 | 1,306.52 | -4.40% | 8,367 |
| Mar 12, 2026 | 1,382.00 | 1,398.10 | 1,365.11 | 1,366.72 | 1,366.72 | -0.46% | 9,238 |
| Mar 11, 2026 | 1,398.95 | 1,398.95 | 1,353.75 | 1,373.02 | 1,373.02 | -2.55% | 13,701 |
| Mar 10, 2026 | 1,400.30 | 1,421.20 | 1,396.87 | 1,409.00 | 1,409.00 | 2.11% | 9,358 |
| Mar 9, 2026 | 1,342.01 | 1,389.00 | 1,342.01 | 1,379.89 | 1,379.89 | 2.18% | 16,886 |
| Mar 6, 2026 | 1,323.70 | 1,369.99 | 1,323.70 | 1,350.43 | 1,350.43 | 2.70% | 12,329 |
| Mar 5, 2026 | 1,322.00 | 1,322.00 | 1,296.22 | 1,314.87 | 1,314.87 | -1.24% | 5,836 |
| Mar 4, 2026 | 1,339.01 | 1,354.99 | 1,313.35 | 1,331.36 | 1,331.36 | 0.85% | 14,831 |
| Mar 3, 2026 | 1,348.99 | 1,348.99 | 1,268.99 | 1,320.09 | 1,320.09 | -7.08% | 23,759 |
| Mar 2, 2026 | 1,460.01 | 1,460.01 | 1,360.72 | 1,420.74 | 1,420.74 | -2.67% | 17,622 |
| Feb 27, 2026 | 1,434.01 | 1,469.99 | 1,421.00 | 1,459.65 | 1,459.65 | 5.77% | 60,380 |
| Feb 26, 2026 | 1,366.25 | 1,385.99 | 1,335.41 | 1,380.00 | 1,380.00 | -0.66% | 5,529 |
| Feb 25, 2026 | 1,400.00 | 1,418.08 | 1,384.70 | 1,389.14 | 1,389.14 | 1.99% | 28,965 |
| Feb 24, 2026 | 1,383.00 | 1,383.00 | 1,348.01 | 1,361.97 | 1,361.97 | -2.01% | 14,241 |
| Feb 23, 2026 | 1,346.00 | 1,390.10 | 1,340.01 | 1,389.94 | 1,389.94 | 6.69% | 12,848 |
| Feb 20, 2026 | 1,240.01 | 1,310.99 | 1,240.01 | 1,302.77 | 1,302.77 | 6.37% | 21,320 |
| Feb 19, 2026 | 1,210.57 | 1,234.99 | 1,210.57 | 1,224.74 | 1,224.74 | 1.64% | 9,477 |
| Feb 18, 2026 | 1,166.03 | 1,217.99 | 1,166.03 | 1,204.99 | 1,204.99 | 6.00% | 42,106 |
| Feb 17, 2026 | 1,158.60 | 1,158.60 | 1,118.01 | 1,136.83 | 1,136.83 | -4.55% | 25,731 |