NYSEArca - Nasdaq Real Time Price USD

iShares Silver Trust (SLV)

24.97 +0.04 (+0.16%)
As of 1:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 24.66 25.04 24.63 24.97 24.97 30,273,821
Apr 22, 2024 24.95 25.19 24.79 24.93 24.93 37,091,900
Apr 19, 2024 25.93 26.32 25.90 26.20 26.20 29,248,100
Apr 18, 2024 26.11 26.16 25.74 25.86 25.86 26,818,200
Apr 17, 2024 26.13 26.34 25.71 25.85 25.85 46,667,300
Apr 16, 2024 26.07 26.07 25.55 25.80 25.80 56,256,200
Apr 15, 2024 26.21 26.42 25.69 26.41 26.41 51,965,100
Apr 12, 2024 26.80 27.24 25.52 25.63 25.63 117,627,500
Apr 11, 2024 25.69 26.04 25.38 26.01 26.01 28,595,200
Apr 10, 2024 25.33 26.08 25.17 25.45 25.45 50,614,100
Apr 9, 2024 25.75 25.90 25.26 25.72 25.72 41,006,100
Apr 8, 2024 25.36 25.49 24.90 25.40 25.40 40,708,900
Apr 5, 2024 24.49 25.14 24.39 25.03 25.03 43,191,800
Apr 4, 2024 24.57 24.95 24.39 24.49 24.49 54,231,400
Apr 3, 2024 24.27 24.76 24.17 24.73 24.73 61,360,100
Apr 2, 2024 23.33 23.90 23.24 23.84 23.84 58,416,700
Apr 1, 2024 23.19 23.20 22.63 22.86 22.86 22,490,700
Mar 28, 2024 22.48 22.80 22.42 22.75 22.75 29,105,400
Mar 27, 2024 22.34 22.56 22.34 22.51 22.51 12,551,800
Mar 26, 2024 22.61 22.62 22.29 22.34 22.34 18,183,600
Mar 25, 2024 22.60 22.73 22.55 22.58 22.58 10,066,700
Mar 22, 2024 22.65 22.82 22.52 22.56 22.56 17,176,200
Mar 21, 2024 23.14 23.16 22.53 22.65 22.65 31,163,600
Mar 20, 2024 22.71 23.45 22.70 23.29 23.29 31,945,100
Mar 19, 2024 22.79 22.84 22.62 22.79 22.79 13,406,900
Mar 18, 2024 23.13 23.13 22.85 22.91 22.91 11,920,400
Mar 15, 2024 23.05 23.28 22.97 23.03 23.03 28,070,600
Mar 14, 2024 22.91 22.94 22.62 22.73 22.73 14,705,300
Mar 13, 2024 22.31 22.88 22.26 22.79 22.79 27,121,500
Mar 12, 2024 22.21 22.22 21.97 22.09 22.09 16,339,600
Mar 11, 2024 22.33 22.44 22.24 22.35 22.35 15,364,500
Mar 8, 2024 22.23 22.45 22.12 22.23 22.23 27,229,400
Mar 7, 2024 22.14 22.41 22.12 22.24 22.24 18,890,500
Mar 6, 2024 21.86 22.23 21.86 22.10 22.10 31,037,700
Mar 5, 2024 21.96 22.06 21.64 21.67 21.67 22,277,000
Mar 4, 2024 21.43 21.90 21.39 21.86 21.86 26,016,600
Mar 1, 2024 20.80 21.28 20.64 21.17 21.17 23,557,900
Feb 29, 2024 20.75 20.79 20.62 20.73 20.73 10,459,600
Feb 28, 2024 20.51 20.56 20.45 20.55 20.55 8,303,800
Feb 27, 2024 20.72 20.74 20.51 20.57 20.57 10,175,100
Feb 26, 2024 20.61 20.69 20.54 20.62 20.62 14,409,300
Feb 23, 2024 20.80 21.04 20.69 20.99 20.99 15,186,500
Feb 22, 2024 20.92 20.97 20.80 20.82 20.82 16,728,600
Feb 21, 2024 21.09 21.10 20.82 20.96 20.96 9,415,500
Feb 20, 2024 21.17 21.19 21.03 21.07 21.07 9,047,200
Feb 16, 2024 21.07 21.50 20.91 21.39 21.39 20,244,800
Feb 15, 2024 20.84 21.08 20.83 20.94 20.94 26,720,400
Feb 14, 2024 20.23 20.55 20.21 20.44 20.44 13,085,100
Feb 13, 2024 20.43 20.44 20.11 20.20 20.20 22,824,200
Feb 12, 2024 20.63 20.84 20.60 20.76 20.76 11,006,500
Feb 9, 2024 20.56 20.72 20.46 20.68 20.68 10,620,900
Feb 8, 2024 20.44 20.71 20.38 20.65 20.65 16,547,600
Feb 7, 2024 20.43 20.54 20.32 20.33 20.33 12,084,100
Feb 6, 2024 20.43 20.58 20.39 20.51 20.51 9,007,500
Feb 5, 2024 20.44 20.55 20.38 20.47 20.47 16,531,700
Feb 2, 2024 20.61 20.79 20.50 20.75 20.75 24,322,300
Feb 1, 2024 20.94 21.28 20.88 21.21 21.21 28,714,400
Jan 31, 2024 21.20 21.35 20.84 20.91 20.91 19,870,400
Jan 30, 2024 21.29 21.33 20.99 21.19 21.19 10,734,400
Jan 29, 2024 21.03 21.25 20.84 21.21 21.21 14,309,400
Jan 26, 2024 20.81 20.92 20.77 20.86 20.86 7,980,600
Jan 25, 2024 20.95 21.07 20.79 20.94 20.94 15,755,400
Jan 24, 2024 20.98 21.00 20.70 20.71 20.71 24,238,800
Jan 23, 2024 20.44 20.56 20.40 20.53 20.53 13,096,700
Jan 22, 2024 20.12 20.41 20.07 20.22 20.22 18,292,200
Jan 19, 2024 20.77 20.77 20.56 20.67 20.67 12,570,200
Jan 18, 2024 20.56 20.84 20.54 20.81 20.81 10,585,900
Jan 17, 2024 20.78 20.80 20.61 20.65 20.65 18,249,100
Jan 16, 2024 21.14 21.17 20.92 20.96 20.96 16,953,000
Jan 12, 2024 21.39 21.54 21.11 21.19 21.19 18,903,600
Jan 11, 2024 20.97 21.07 20.57 20.82 20.82 21,816,100
Jan 10, 2024 20.93 21.02 20.85 20.94 20.94 12,093,700
Jan 9, 2024 21.22 21.25 20.96 21.00 21.00 10,772,300
Jan 8, 2024 21.07 21.25 21.00 21.13 21.13 9,527,900
Jan 5, 2024 21.15 21.53 21.03 21.21 21.21 21,396,300
Jan 4, 2024 20.92 21.10 20.77 21.08 21.08 11,972,000
Jan 3, 2024 21.08 21.22 20.91 21.06 21.06 26,373,800
Jan 2, 2024 21.89 21.99 21.64 21.65 21.65 13,277,800
Dec 29, 2023 21.62 21.95 21.56 21.78 21.78 13,151,200
Dec 28, 2023 22.17 22.25 21.96 21.99 21.99 11,257,800
Dec 27, 2023 22.10 22.40 22.09 22.23 22.23 13,898,400
Dec 26, 2023 22.21 22.22 22.04 22.20 22.20 11,861,700
Dec 22, 2023 22.41 22.53 22.05 22.12 22.12 17,222,200
Dec 21, 2023 22.28 22.42 22.20 22.31 22.31 17,063,600
Dec 20, 2023 22.26 22.31 22.04 22.04 22.04 12,523,600
Dec 19, 2023 21.91 22.13 21.89 22.03 22.03 12,752,700
Dec 18, 2023 21.88 21.88 21.66 21.80 21.80 12,927,400
Dec 15, 2023 21.98 22.03 21.75 21.83 21.83 12,013,400
Dec 14, 2023 21.99 22.18 21.99 22.15 22.15 21,384,100
Dec 13, 2023 20.75 21.78 20.61 21.77 21.77 35,068,000
Dec 12, 2023 20.97 20.98 20.78 20.84 20.84 12,118,700
Dec 11, 2023 20.97 21.00 20.81 20.91 20.91 22,883,700
Dec 8, 2023 21.35 21.56 21.02 21.10 21.10 28,718,900
Dec 7, 2023 21.89 21.91 21.60 21.79 21.79 16,758,500
Dec 6, 2023 22.17 22.20 21.87 21.93 21.93 13,374,500
Dec 5, 2023 22.28 22.38 21.95 22.12 22.12 27,205,100
Dec 4, 2023 22.75 22.92 22.36 22.46 22.46 30,668,300
Dec 1, 2023 23.09 23.37 23.05 23.33 23.33 22,098,300
Nov 30, 2023 22.97 23.15 22.85 23.13 23.13 14,364,300
Nov 29, 2023 22.96 23.13 22.82 22.88 22.88 16,675,200
Nov 28, 2023 22.68 22.92 22.59 22.92 22.92 17,064,400
Nov 27, 2023 22.67 22.71 22.50 22.56 22.56 19,785,600
Nov 24, 2023 22.02 22.29 22.00 22.27 22.27 10,803,300
Nov 22, 2023 21.70 21.82 21.57 21.67 21.67 11,143,900
Nov 21, 2023 21.88 22.00 21.74 21.77 21.77 15,213,000
Nov 20, 2023 21.42 21.61 21.38 21.48 21.48 9,559,600
Nov 17, 2023 21.79 21.86 21.68 21.75 21.75 12,296,000
Nov 16, 2023 21.88 22.06 21.73 21.76 21.76 20,259,200
Nov 15, 2023 21.36 21.52 21.24 21.45 21.45 18,585,600
Nov 14, 2023 20.92 21.24 20.87 21.17 21.17 21,723,900
Nov 13, 2023 20.18 20.49 20.10 20.43 20.43 11,091,100
Nov 10, 2023 20.55 20.60 20.34 20.34 20.34 14,049,800
Nov 9, 2023 20.75 21.07 20.65 20.69 20.69 18,732,000
Nov 8, 2023 20.81 20.94 20.62 20.65 20.65 14,361,200
Nov 7, 2023 20.73 20.76 20.57 20.73 20.73 16,082,200
Nov 6, 2023 21.22 21.23 21.07 21.08 21.08 10,278,200
Nov 3, 2023 21.03 21.35 20.99 21.22 21.22 21,254,500
Nov 2, 2023 21.07 21.10 20.77 20.87 20.87 12,232,500
Nov 1, 2023 20.82 21.09 20.66 20.97 20.97 25,224,400
Oct 31, 2023 21.14 21.36 20.84 20.98 20.98 17,624,900
Oct 30, 2023 21.59 21.61 21.23 21.34 21.34 15,304,600
Oct 27, 2023 20.92 21.19 20.76 21.18 21.18 18,630,000
Oct 26, 2023 20.91 20.97 20.57 20.85 20.85 14,326,600
Oct 25, 2023 20.91 21.08 20.67 20.94 20.94 17,639,800
Oct 24, 2023 20.92 21.09 20.86 21.02 21.02 11,491,700
Oct 23, 2023 21.20 21.27 21.00 21.05 21.05 14,074,100
Oct 20, 2023 21.16 21.72 21.16 21.40 21.40 35,242,700
Oct 19, 2023 20.94 21.16 20.75 21.11 21.11 20,356,700
Oct 18, 2023 21.21 21.33 20.78 20.95 20.95 20,065,700
Oct 17, 2023 20.79 21.09 20.73 20.92 20.92 16,482,000
Oct 16, 2023 20.72 20.83 20.66 20.68 20.68 11,982,500
Oct 13, 2023 20.49 20.91 20.47 20.78 20.78 28,957,500
Oct 12, 2023 20.24 20.32 19.93 19.96 19.96 16,915,500
Oct 11, 2023 20.19 20.27 20.07 20.18 20.18 20,080,500
Oct 10, 2023 19.97 20.08 19.88 19.98 19.98 12,115,000
Oct 9, 2023 19.84 20.08 19.80 20.06 20.06 13,077,400
Oct 6, 2023 19.66 19.82 19.26 19.73 19.73 28,293,200
Oct 5, 2023 19.32 19.40 18.98 19.25 19.25 16,430,500
Oct 4, 2023 19.41 19.42 18.97 19.31 19.31 25,141,000
Oct 3, 2023 19.26 19.62 19.21 19.44 19.44 32,235,800
Oct 2, 2023 19.69 19.74 19.40 19.42 19.42 41,002,700
Sep 29, 2023 21.39 21.43 20.27 20.34 20.34 36,647,200
Sep 28, 2023 20.64 20.84 20.53 20.74 20.74 14,007,700
Sep 27, 2023 20.71 20.80 20.54 20.70 20.70 15,643,800
Sep 26, 2023 21.00 21.16 20.94 20.96 20.96 18,268,200
Sep 25, 2023 21.48 21.56 21.13 21.20 21.20 14,549,100
Sep 22, 2023 21.65 21.75 21.56 21.58 21.58 11,348,500
Sep 21, 2023 21.04 21.52 21.00 21.44 21.44 12,382,800
Sep 20, 2023 21.32 21.63 21.30 21.34 21.34 17,354,000
Sep 19, 2023 21.37 21.40 21.17 21.27 21.27 10,111,200
Sep 18, 2023 21.22 21.32 21.05 21.30 21.30 11,481,300
Sep 15, 2023 21.19 21.35 21.10 21.11 21.11 22,799,000
Sep 14, 2023 20.60 20.86 20.45 20.73 20.73 26,204,900
Sep 13, 2023 21.01 21.11 20.91 20.93 20.93 11,886,100
Sep 12, 2023 21.00 21.22 20.97 21.13 21.13 8,738,500
Sep 11, 2023 21.24 21.27 21.04 21.16 21.16 8,858,900
Sep 8, 2023 21.06 21.24 20.96 21.01 21.01 11,661,200
Sep 7, 2023 21.08 21.17 21.01 21.05 21.05 10,926,900
Sep 6, 2023 21.16 21.41 21.10 21.24 21.24 14,534,100
Sep 5, 2023 21.82 21.89 21.56 21.59 21.59 15,054,100
Sep 1, 2023 22.61 22.70 22.15 22.17 22.17 12,815,600
Aug 31, 2023 22.53 22.62 22.34 22.39 22.39 10,536,600
Aug 30, 2023 22.85 22.94 22.55 22.57 22.57 13,091,200
Aug 29, 2023 22.24 22.74 22.19 22.71 22.71 19,726,900
Aug 28, 2023 22.08 22.34 22.04 22.22 22.22 7,536,600
Aug 25, 2023 22.11 22.36 21.93 22.22 22.22 22,742,100
Aug 24, 2023 22.20 22.31 22.06 22.11 22.11 13,804,100
Aug 23, 2023 22.05 22.34 22.03 22.29 22.29 25,176,900
Aug 22, 2023 21.37 21.49 21.28 21.46 21.46 12,970,700
Aug 21, 2023 21.31 21.38 21.01 21.36 21.36 12,346,300
Aug 18, 2023 20.84 20.94 20.78 20.87 20.87 10,427,400
Aug 17, 2023 21.06 21.08 20.71 20.80 20.80 16,299,600
Aug 16, 2023 20.74 20.84 20.55 20.56 20.56 13,151,800
Aug 15, 2023 20.63 20.83 20.52 20.67 20.67 11,894,800
Aug 14, 2023 20.70 20.81 20.52 20.72 20.72 10,036,200
Aug 11, 2023 20.82 20.96 20.76 20.80 20.80 8,427,700
Aug 10, 2023 20.88 21.10 20.77 20.83 20.83 13,574,900
Aug 9, 2023 20.85 21.00 20.75 20.80 20.80 11,966,200
Aug 8, 2023 20.87 20.99 20.80 20.90 20.90 16,557,900
Aug 7, 2023 21.59 21.60 21.16 21.21 21.21 11,803,100
Aug 4, 2023 21.68 21.83 21.59 21.66 21.66 12,397,000
Aug 3, 2023 21.65 21.75 21.58 21.63 21.63 16,330,500
Aug 2, 2023 22.19 22.22 21.70 21.75 21.75 16,396,700
Aug 1, 2023 22.31 22.44 22.14 22.29 22.29 11,580,400
Jul 31, 2023 22.48 22.79 22.48 22.69 22.69 14,038,900
Jul 28, 2023 22.26 22.39 22.19 22.32 22.32 10,628,300
Jul 27, 2023 22.50 22.52 22.06 22.11 22.11 27,325,200
Jul 26, 2023 22.58 22.97 22.50 22.91 22.91 24,549,800
Jul 25, 2023 22.57 22.69 22.46 22.62 22.62 10,753,400
Jul 24, 2023 22.40 22.46 22.26 22.33 22.33 15,105,400
Jul 21, 2023 22.68 22.71 22.56 22.57 22.57 11,276,600
Jul 20, 2023 23.10 23.13 22.67 22.68 22.68 16,215,100
Jul 19, 2023 23.00 23.16 22.92 23.10 23.10 12,889,300
Jul 18, 2023 22.81 23.10 22.73 22.99 22.99 14,769,800
Jul 17, 2023 22.69 22.82 22.57 22.79 22.79 9,095,900
Jul 14, 2023 22.79 22.96 22.71 22.86 22.86 16,795,300
Jul 13, 2023 22.49 22.78 22.41 22.78 22.78 22,406,700
Jul 12, 2023 21.91 22.16 21.88 22.15 22.15 24,114,700
Jul 11, 2023 21.25 21.30 21.12 21.20 21.20 6,771,700
Jul 10, 2023 21.05 21.25 21.05 21.24 21.24 8,670,800
Jul 7, 2023 20.92 21.24 20.92 21.18 21.18 10,655,800
Jul 6, 2023 21.02 21.03 20.67 20.83 20.83 12,544,400
Jul 5, 2023 21.32 21.35 21.10 21.21 21.21 13,299,400
Jul 3, 2023 21.05 21.18 21.00 21.01 21.01 9,135,000
Jun 30, 2023 20.65 20.97 20.57 20.89 20.89 10,502,500
Jun 29, 2023 20.56 20.82 20.45 20.72 20.72 13,780,900
Jun 28, 2023 20.86 20.99 20.71 20.84 20.84 8,188,400
Jun 27, 2023 21.17 21.20 20.89 20.98 20.98 14,341,700
Jun 26, 2023 20.85 21.00 20.74 20.90 20.90 12,880,100
Jun 23, 2023 20.65 20.83 20.46 20.58 20.58 13,003,100
Jun 22, 2023 20.63 20.71 20.46 20.53 20.53 17,066,500
Jun 21, 2023 20.95 20.97 20.65 20.84 20.84 19,678,000
Jun 20, 2023 21.41 21.45 21.17 21.26 21.26 24,042,200
Jun 16, 2023 22.08 22.22 21.92 22.18 22.18 10,972,500
Jun 15, 2023 21.67 21.95 21.67 21.94 21.94 11,361,000
Jun 14, 2023 21.96 22.11 21.89 21.97 21.97 11,298,600
Jun 13, 2023 22.11 22.21 21.66 21.74 21.74 14,921,900
Jun 12, 2023 22.06 22.12 21.92 22.08 22.08 12,277,700
Jun 9, 2023 22.26 22.52 22.21 22.27 22.27 10,972,800
Jun 8, 2023 22.01 22.36 22.01 22.30 22.30 20,397,100
Jun 7, 2023 21.70 22.09 21.50 21.51 21.51 16,744,500
Jun 6, 2023 21.63 21.71 21.43 21.65 21.65 9,406,900
Jun 5, 2023 21.52 21.75 21.46 21.64 21.64 10,411,300
Jun 2, 2023 21.97 22.00 21.65 21.69 21.69 13,005,400
Jun 1, 2023 21.59 21.97 21.58 21.95 21.95 17,940,600
May 31, 2023 21.40 21.69 21.19 21.61 21.61 18,058,500
May 30, 2023 21.25 21.37 21.13 21.30 21.30 9,121,100
May 26, 2023 21.26 21.43 21.14 21.38 21.38 13,685,100
May 25, 2023 21.18 21.19 20.84 20.86 20.86 14,846,600
May 24, 2023 21.41 21.44 21.14 21.16 21.16 19,508,500
May 23, 2023 21.56 21.71 21.47 21.51 21.51 15,236,300
May 22, 2023 21.86 21.95 21.67 21.67 21.67 12,665,500
May 19, 2023 21.70 22.06 21.58 21.86 21.86 20,535,700
May 18, 2023 21.61 21.63 21.42 21.56 21.56 17,283,500
May 17, 2023 21.92 21.92 21.62 21.82 21.82 14,587,600
May 16, 2023 22.00 22.11 21.70 21.81 21.81 17,266,300
May 15, 2023 22.14 22.24 22.02 22.10 22.10 11,308,600
May 12, 2023 22.06 22.19 21.91 22.02 22.02 18,616,200
May 11, 2023 22.63 22.72 22.17 22.20 22.20 29,635,300
May 10, 2023 23.60 23.66 23.17 23.31 23.31 18,265,600
May 9, 2023 23.40 23.58 23.37 23.48 23.48 11,470,300
May 8, 2023 23.50 23.60 23.43 23.49 23.49 11,445,900
May 5, 2023 23.38 23.59 23.12 23.57 23.57 26,191,500
May 4, 2023 23.42 23.94 23.42 23.94 23.94 31,012,600
May 3, 2023 23.29 23.53 23.16 23.43 23.43 20,545,300
May 2, 2023 22.67 23.41 22.64 23.35 23.35 27,235,300
May 1, 2023 23.69 23.71 22.86 22.89 22.89 30,354,800
Apr 28, 2023 22.88 23.03 22.75 23.00 23.00 14,213,300
Apr 27, 2023 22.59 22.93 22.52 22.89 22.89 16,054,200
Apr 26, 2023 23.12 23.12 22.71 22.83 22.83 20,916,800
Apr 25, 2023 22.93 23.03 22.63 22.99 22.99 22,711,400
Apr 24, 2023 22.93 23.18 22.84 23.08 23.08 13,576,600

Related Tickers