Advertisement
U.S. markets closed

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
20.99+0.17 (+0.82%)
At close: 04:00PM EST
20.96 -0.03 (-0.14%)
After hours: 07:57PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202420.8021.0420.6920.9920.9915,183,300
Feb 22, 202420.9220.9720.8020.8220.8216,728,600
Feb 21, 202421.0921.1020.8220.9620.969,415,500
Feb 20, 202421.1721.1921.0321.0721.079,047,200
Feb 16, 202421.0721.5020.9121.3921.3920,244,800
Feb 15, 202420.8421.0820.8320.9420.9426,720,400
Feb 14, 202420.2320.5520.2120.4420.4413,085,100
Feb 13, 202420.4320.4420.1120.2020.2022,824,200
Feb 12, 202420.6320.8420.6020.7620.7611,006,500
Feb 09, 202420.5620.7220.4620.6820.6810,620,900
Feb 08, 202420.4420.7120.3820.6520.6516,547,600
Feb 07, 202420.4320.5420.3220.3320.3312,084,100
Feb 06, 202420.4320.5820.3920.5120.519,007,500
Feb 05, 202420.4420.5520.3820.4720.4716,531,700
Feb 02, 202420.6120.7920.5020.7520.7524,322,300
Feb 01, 202420.9421.2820.8821.2121.2128,714,400
Jan 31, 202421.2021.3520.8420.9120.9119,870,400
Jan 30, 202421.2921.3320.9921.1921.1910,734,400
Jan 29, 202421.0321.2520.8421.2121.2114,309,400
Jan 26, 202420.8120.9220.7720.8620.867,980,600
Jan 25, 202420.9521.0720.7920.9420.9415,755,400
Jan 24, 202420.9821.0020.7020.7120.7124,238,800
Jan 23, 202420.4420.5620.4020.5320.5313,096,700
Jan 22, 202420.1220.4120.0720.2220.2218,292,200
Jan 19, 202420.7720.7720.5620.6720.6712,570,200
Jan 18, 202420.5620.8420.5420.8120.8110,585,900
Jan 17, 202420.7820.8020.6120.6520.6518,249,100
Jan 16, 202421.1421.1720.9220.9620.9616,953,000
Jan 12, 202421.3921.5421.1121.1921.1918,903,600
Jan 11, 202420.9721.0720.5720.8220.8221,816,100
Jan 10, 202420.9321.0220.8520.9420.9412,093,700
Jan 09, 202421.2221.2520.9621.0021.0010,772,300
Jan 08, 202421.0721.2521.0021.1321.139,527,900
Jan 05, 202421.1521.5321.0321.2121.2121,396,300
Jan 04, 202420.9221.1020.7721.0821.0811,972,000
Jan 03, 202421.0821.2220.9121.0621.0626,373,800
Jan 02, 202421.8921.9921.6421.6521.6513,277,800
Dec 29, 202321.6221.9521.5621.7821.7813,151,200
Dec 28, 202322.1722.2521.9621.9921.9911,257,800
Dec 27, 202322.1022.4022.0922.2322.2313,898,400
Dec 26, 202322.2122.2222.0422.2022.2011,861,700
Dec 22, 202322.4122.5322.0522.1222.1217,222,200
Dec 21, 202322.2822.4222.2022.3122.3117,063,600
Dec 20, 202322.2622.3122.0422.0422.0412,523,600
Dec 19, 202321.9122.1321.8922.0322.0312,752,700
Dec 18, 202321.8821.8821.6621.8021.8012,927,400
Dec 15, 202321.9822.0321.7521.8321.8312,013,400
Dec 14, 202321.9922.1821.9922.1522.1521,384,100
Dec 13, 202320.7521.7820.6121.7721.7735,068,000
Dec 12, 202320.9720.9820.7820.8420.8412,118,700
Dec 11, 202320.9721.0020.8120.9120.9122,883,700
Dec 08, 202321.3521.5621.0221.1021.1028,718,900
Dec 07, 202321.8921.9121.6021.7921.7916,758,500
Dec 06, 202322.1722.2021.8721.9321.9313,374,500
Dec 05, 202322.2822.3821.9522.1222.1227,205,100
Dec 04, 202322.7522.9222.3622.4622.4630,668,300
Dec 01, 202323.0923.3723.0523.3323.3322,098,300
Nov 30, 202322.9723.1522.8523.1323.1314,364,300
Nov 29, 202322.9623.1322.8222.8822.8816,675,200
Nov 28, 202322.6822.9222.5922.9222.9217,064,400
Nov 27, 202322.6722.7122.5022.5622.5619,785,600
Nov 24, 202322.0222.2922.0022.2722.2710,803,300
Nov 22, 202321.7021.8221.5721.6721.6711,143,900
Nov 21, 202321.8822.0021.7421.7721.7715,213,000
Nov 20, 202321.4221.6121.3821.4821.489,559,600
Nov 17, 202321.7921.8621.6821.7521.7512,296,000
Nov 16, 202321.8822.0621.7321.7621.7620,259,200
Nov 15, 202321.3621.5221.2421.4521.4518,585,600
Nov 14, 202320.9221.2420.8721.1721.1721,723,900
Nov 13, 202320.1820.4920.1020.4320.4311,091,100
Nov 10, 202320.5520.6020.3420.3420.3414,049,800
Nov 09, 202320.7521.0720.6520.6920.6918,732,000
Nov 08, 202320.8120.9420.6220.6520.6514,361,200
Nov 07, 202320.7320.7620.5720.7320.7316,082,200
Nov 06, 202321.2221.2321.0721.0821.0810,278,200
Nov 03, 202321.0321.3520.9921.2221.2221,254,500
Nov 02, 202321.0721.1020.7720.8720.8712,232,500
Nov 01, 202320.8221.0920.6620.9720.9725,224,400
Oct 31, 202321.1421.3620.8420.9820.9817,624,900
Oct 30, 202321.5921.6121.2321.3421.3415,304,600
Oct 27, 202320.9221.1920.7621.1821.1818,630,000
Oct 26, 202320.9120.9720.5720.8520.8514,326,600
Oct 25, 202320.9121.0820.6720.9420.9417,639,800
Oct 24, 202320.9221.0920.8621.0221.0211,491,700
Oct 23, 202321.2021.2721.0021.0521.0514,074,100
Oct 20, 202321.1621.7221.1621.4021.4035,242,700
Oct 19, 202320.9421.1620.7521.1121.1120,356,700
Oct 18, 202321.2121.3320.7820.9520.9520,065,700
Oct 17, 202320.7921.0920.7320.9220.9216,482,000
Oct 16, 202320.7220.8320.6620.6820.6811,982,500
Oct 13, 202320.4920.9120.4720.7820.7828,957,500
Oct 12, 202320.2420.3219.9319.9619.9616,915,500
Oct 11, 202320.1920.2720.0720.1820.1820,080,500
Oct 10, 202319.9720.0819.8819.9819.9812,115,000
Oct 09, 202319.8420.0819.8020.0620.0613,077,400
Oct 06, 202319.6619.8219.2619.7319.7328,293,200
Oct 05, 202319.3219.4018.9819.2519.2516,430,500
Oct 04, 202319.4119.4218.9719.3119.3125,141,000
Oct 03, 202319.2619.6219.2119.4419.4432,235,800
Oct 02, 202319.6919.7419.4019.4219.4241,002,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...