iShares Silver Trust (BVL:SLV)
Peru · Delayed Price · Currency is PEN · Price in USD 68.20
+1.14 (1.70%)
At close: Apr 1, 2026
BVL:SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.70% | 157 |
| Mar 31, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 4.83% | 147 |
| Mar 30, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 4.39% | 32 |
| Mar 27, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - | - |
| Mar 26, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -6.50% | 200 |
| Mar 25, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 6.57% | 76 |
| Mar 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.98% | 50 |
| Mar 23, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - | - |
| Mar 20, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - | - |
| Mar 19, 2026 | 63.22 | 64.05 | 63.22 | 64.05 | 64.05 | -11.04% | 395 |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.06% | 100 |
| Mar 16, 2026 | 74.00 | 74.00 | 72.77 | 72.77 | 72.77 | -1.32% | 408 |
| Mar 13, 2026 | 75.99 | 75.99 | 72.80 | 73.74 | 73.74 | -8.42% | 1,216 |
| Mar 12, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - | - |
| Mar 11, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - | - |
| Mar 10, 2026 | 80.42 | 80.99 | 80.42 | 80.52 | 80.52 | 5.02% | 888 |
| Mar 9, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 3.06% | 60 |
| Mar 6, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - | - |
| Mar 5, 2026 | 74.00 | 74.39 | 73.88 | 74.39 | 74.39 | -1.43% | 273 |
| Mar 4, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - | - |
| Mar 3, 2026 | 75.39 | 75.50 | 75.33 | 75.47 | 75.47 | -5.69% | 15,000 |
| Mar 2, 2026 | 79.99 | 80.18 | 79.77 | 80.02 | 80.02 | -5.02% | 471 |
| Feb 27, 2026 | 83.00 | 85.00 | 83.00 | 84.25 | 84.25 | 5.31% | 3,513 |
| Feb 26, 2026 | 78.90 | 80.00 | 78.90 | 80.00 | 80.00 | -1.23% | 1,030 |
| Feb 25, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 3.85% | 180 |
| Feb 24, 2026 | 79.58 | 79.58 | 78.00 | 78.00 | 78.00 | -2.74% | 1,138 |
| Feb 23, 2026 | 79.00 | 80.20 | 78.11 | 80.20 | 80.20 | 5.53% | 2,241 |
| Feb 20, 2026 | 75.16 | 76.00 | 75.16 | 76.00 | 76.00 | 9.67% | 977 |
| Feb 19, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | - |
| Feb 18, 2026 | 69.70 | 69.70 | 69.30 | 69.30 | 69.30 | 5.00% | 2,210 |
| Feb 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.92% | 169 |
| Feb 13, 2026 | 71.42 | 71.42 | 70.15 | 70.15 | 70.15 | 3.16% | 583 |
| Feb 12, 2026 | 75.00 | 75.00 | 68.00 | 68.00 | 68.00 | -10.99% | 668 |
| Feb 11, 2026 | 75.68 | 76.54 | 75.35 | 76.40 | 76.40 | 3.45% | 1,250 |
| Feb 10, 2026 | 72.95 | 73.85 | 72.95 | 73.85 | 73.85 | -1.96% | 163 |
| Feb 9, 2026 | 75.05 | 75.33 | 74.95 | 75.33 | 75.33 | 7.54% | 2,152 |
| Feb 6, 2026 | 68.60 | 70.10 | 68.60 | 70.05 | 70.05 | 1.58% | 896 |
| Feb 5, 2026 | 66.05 | 70.02 | 66.00 | 68.96 | 68.96 | -11.91% | 2,436 |
| Feb 4, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 2.33% | 88 |
| Feb 3, 2026 | 81.00 | 81.00 | 75.62 | 76.50 | 76.50 | 4.01% | 3,553 |
| Feb 2, 2026 | 74.00 | 74.00 | 70.45 | 73.55 | 73.55 | -0.61% | 5,956 |
| Jan 30, 2026 | 91.30 | 91.30 | 74.00 | 74.00 | 74.00 | -27.98% | 3,249 |
| Jan 29, 2026 | 109.54 | 110.00 | 99.40 | 102.75 | 102.75 | -1.20% | 1,114 |
| Jan 28, 2026 | 102.84 | 104.00 | 102.78 | 104.00 | 104.00 | 2.74% | 355 |
| Jan 27, 2026 | 98.11 | 101.23 | 97.18 | 101.23 | 101.23 | 2.71% | 3,918 |
| Jan 26, 2026 | 100.52 | 104.00 | 96.93 | 98.56 | 98.56 | 6.64% | 4,235 |
| Jan 23, 2026 | 90.80 | 92.42 | 89.80 | 92.42 | 92.42 | 7.65% | 430 |
| Jan 22, 2026 | 84.78 | 85.86 | 84.78 | 85.85 | 85.85 | 2.19% | 795 |
| Jan 21, 2026 | 85.99 | 87.00 | 84.01 | 84.01 | 84.01 | -1.29% | 1,541 |