iShares Silver Trust (BVL:SLV)
Peru · Delayed Price · Currency is PEN · Price in USD 79.43
+2.78 (3.63%)
At close: May 13, 2026
BVL:SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 79.32 | 80.17 | 79.00 | 79.43 | 79.43 | 3.63% | 3,967 |
| May 12, 2026 | 77.29 | 77.77 | 76.21 | 76.65 | 76.65 | -1.12% | 249 |
| May 11, 2026 | 77.00 | 77.70 | 76.45 | 77.52 | 77.52 | 6.41% | 2,844 |
| May 8, 2026 | 73.35 | 73.35 | 72.20 | 72.85 | 72.85 | 1.05% | 708 |
| May 7, 2026 | 71.85 | 72.09 | 71.85 | 72.09 | 72.09 | 5.50% | 183 |
| May 6, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - | - |
| May 5, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 4.16% | - |
| May 4, 2026 | 67.00 | 67.00 | 65.60 | 65.60 | 65.60 | 0.97% | 345 |
| Apr 30, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - | - |
| Apr 29, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -1.77% | 153 |
| Apr 28, 2026 | 65.96 | 66.14 | 65.15 | 66.14 | 66.14 | -2.86% | 235 |
| Apr 27, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.66% | 285 |
| Apr 24, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.41% | 168 |
| Apr 23, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -2.89% | 147 |
| Apr 22, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -1.39% | 280 |
| Apr 21, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - | - |
| Apr 20, 2026 | 72.40 | 72.40 | 71.87 | 71.87 | 71.87 | -3.81% | 360 |
| Apr 17, 2026 | 74.00 | 75.47 | 74.00 | 74.72 | 74.72 | 4.11% | 2,379 |
| Apr 16, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.32% | 156 |
| Apr 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.28% | 1,380 |
| Apr 14, 2026 | 72.00 | 72.00 | 71.46 | 71.80 | 71.80 | 4.80% | 292 |
| Apr 13, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - | - |
| Apr 10, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - | - |
| Apr 9, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - | 10 |
| Apr 8, 2026 | 68.83 | 68.83 | 68.51 | 68.51 | 68.51 | 4.92% | 450 |
| Apr 7, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.61% | 77 |
| Apr 6, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -3.67% | 100 |
| 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 |