iShares Silver Trust (BMV:SLV)
Mexico · Delayed Price · Currency is MXN 1,077.01
+0.01 (0.00%)
At close: Jun 8, 2026
BMV:SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,081.34 | 1,085.31 | 1,068.01 | 1,077.01 | 1,077.01 | -0.07% | 1,273 |
| Jun 5, 2026 | 1,149.00 | 1,149.00 | 1,074.80 | 1,077.81 | 1,077.81 | -6.60% | 10,553 |
| Jun 4, 2026 | 1,145.00 | 1,170.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.35% | 636 |
| Jun 3, 2026 | 1,170.00 | 1,170.00 | 1,146.02 | 1,150.03 | 1,150.03 | -1.88% | 2,649 |
| Jun 2, 2026 | 1,184.80 | 1,189.99 | 1,172.01 | 1,172.02 | 1,172.02 | -0.34% | 7,059 |
| Jun 1, 2026 | 1,181.00 | 1,183.09 | 1,163.00 | 1,176.00 | 1,176.00 | -0.67% | 3,569 |
| May 29, 2026 | 1,189.40 | 1,196.04 | 1,179.00 | 1,183.92 | 1,183.92 | 0.12% | 3,140 |
| May 28, 2026 | 1,164.98 | 1,187.00 | 1,156.19 | 1,182.56 | 1,182.56 | 0.98% | 4,907 |
| May 27, 2026 | 1,184.98 | 1,184.98 | 1,162.79 | 1,171.08 | 1,171.08 | -2.47% | 16,910 |
| May 26, 2026 | 1,175.00 | 1,234.99 | 1,175.00 | 1,200.76 | 1,200.76 | 0.48% | 4,438 |
| May 25, 2026 | 1,238.99 | 1,239.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.55% | 160 |
| May 22, 2026 | 1,190.00 | 1,190.98 | 1,175.03 | 1,188.47 | 1,188.47 | -0.85% | 3,246 |
| May 21, 2026 | 1,170.00 | 1,203.64 | 1,170.00 | 1,198.70 | 1,198.70 | 0.73% | 1,934 |
| May 20, 2026 | 1,172.78 | 1,195.97 | 1,172.78 | 1,190.00 | 1,190.00 | 1.98% | 5,598 |
| May 19, 2026 | 1,195.00 | 1,195.00 | 1,148.09 | 1,166.95 | 1,166.95 | -3.40% | 10,505 |
| May 18, 2026 | 1,194.90 | 1,220.16 | 1,190.49 | 1,208.00 | 1,208.00 | 0.59% | 1,674 |
| May 15, 2026 | 1,219.99 | 1,219.99 | 1,192.01 | 1,200.88 | 1,200.88 | -7.57% | 7,681 |
| May 14, 2026 | 1,366.00 | 1,366.00 | 1,297.11 | 1,299.27 | 1,299.27 | -4.47% | 3,507 |
| May 13, 2026 | 1,348.36 | 1,385.00 | 1,348.36 | 1,360.02 | 1,360.02 | 0.69% | 18,607 |
| May 12, 2026 | 1,334.17 | 1,354.00 | 1,310.01 | 1,350.66 | 1,350.66 | 0.92% | 3,527 |
| May 11, 2026 | 1,315.00 | 1,343.00 | 1,312.01 | 1,338.29 | 1,338.29 | 6.58% | 16,565 |
| May 8, 2026 | 1,250.00 | 1,265.00 | 1,243.44 | 1,255.70 | 1,255.70 | 1.51% | 6,727 |
| May 7, 2026 | 1,250.01 | 1,279.42 | 1,230.01 | 1,237.00 | 1,237.00 | 2.27% | 14,909 |
| May 6, 2026 | 1,168.06 | 1,211.64 | 1,168.06 | 1,209.60 | 1,209.60 | 5.64% | 2,881 |
| May 5, 2026 | 1,158.01 | 1,164.71 | 1,144.49 | 1,145.00 | 1,145.00 | -1.12% | 2,379 |
| May 4, 2026 | 1,161.49 | 1,177.04 | 1,148.56 | 1,158.01 | 1,158.01 | -0.94% | 4,483 |
| 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 |