Advertisement
Advertisement
U.S. Markets close in 2 hrs 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.77-0.37 (-1.93%)
As of 01:43PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202218.9919.0718.6418.7718.7721,120,391
Jun 29, 202219.2619.2919.0319.1419.1415,619,200
Jun 28, 202219.5219.5319.1819.1919.1918,319,400
Jun 27, 202219.6919.7019.4719.4919.4915,467,000
Jun 24, 202219.2719.5819.1519.5119.5116,677,500
Jun 23, 202219.7419.8419.2919.3719.3729,995,400
Jun 22, 202219.8219.9319.7019.7619.7621,420,700
Jun 21, 202220.0920.2519.9619.9819.9819,273,900
Jun 17, 202220.1020.1419.9019.9819.9820,086,200
Jun 16, 202219.9320.2719.8220.2420.2427,706,400
Jun 15, 202219.9020.1619.6719.9619.9642,638,700
Jun 14, 202219.5619.5919.2819.3719.3723,906,600
Jun 13, 202219.6919.7119.3419.5019.5044,676,100
Jun 10, 202219.7920.3019.6620.1920.1932,942,900
Jun 09, 202220.2820.3019.8819.9719.9722,778,300
Jun 08, 202220.3620.5020.2820.3520.3515,871,300
Jun 07, 202220.2720.5720.2320.5220.5217,528,900
Jun 06, 202220.6120.6420.3220.3720.3718,624,300
Jun 03, 202220.5320.5820.1520.2320.2321,578,400
Jun 02, 202220.3520.6020.3520.5920.5921,958,300
Jun 01, 202220.1920.2819.9920.1320.1325,934,500
May 31, 202220.1620.2819.8419.8419.8429,473,000
May 27, 202220.6220.6520.3320.3620.3622,191,600
May 26, 202220.1420.3820.1320.3120.3114,581,000
May 25, 202220.2120.3620.1320.3420.3418,273,500
May 24, 202220.2820.5020.2420.3920.3922,182,500
May 23, 202220.2120.2520.0020.1020.1017,547,600
May 20, 202220.1620.2119.9420.0720.0719,639,300
May 19, 202220.1120.3020.1020.2720.2724,877,300
May 18, 202219.9319.9719.7219.7319.7322,132,300
May 17, 202220.0120.1019.8619.9219.9223,772,600
May 16, 202219.6320.0219.6219.9319.9336,114,000
May 13, 202219.0619.4719.0119.4219.4232,770,800
May 12, 202219.5019.5319.0219.1219.1235,998,000
May 11, 202220.0820.2819.8519.8719.8735,527,500
May 10, 202220.2920.3319.5419.5519.5548,854,500
May 09, 202220.3820.4020.0120.0320.0340,850,900
May 06, 202220.7120.8520.5620.6620.6636,791,400
May 05, 202221.3221.3320.6020.7820.7838,950,600
May 04, 202220.7121.3020.5121.2821.2853,388,000
May 03, 202220.8521.0920.7720.8320.8329,437,700
May 02, 202220.6321.0220.4220.8720.8738,907,800
Apr 29, 202221.3221.4420.9921.0421.0432,119,200
Apr 28, 202221.2321.4521.1921.4221.4228,124,600
Apr 27, 202221.7621.8221.4621.4921.4930,704,200
Apr 26, 202221.8421.9421.6021.6521.6530,841,200
Apr 25, 202221.8121.9221.6521.8321.8338,780,900
Apr 22, 202222.3622.5322.2722.3122.3132,779,500
Apr 21, 202222.9322.9422.5522.7922.7937,513,500
Apr 20, 202223.1023.3023.0823.2823.2823,415,500
Apr 19, 202223.5823.6323.1423.2423.2435,867,300
Apr 18, 202224.0424.1623.8223.8723.8745,390,300
Apr 14, 202223.6023.6823.3723.6423.6431,607,200
Apr 13, 202223.6723.8623.5923.7523.7532,672,500
Apr 12, 202223.4023.6623.2323.4723.4740,646,600
Apr 11, 202223.4023.4122.9123.1523.1540,735,800
Apr 08, 202222.5722.9222.5622.8222.8230,242,700
Apr 07, 202222.4422.7922.3922.7022.7033,647,600
Apr 06, 202222.5322.7022.3822.5722.5732,631,200
Apr 05, 202222.9023.0422.3622.3622.3642,303,300
Apr 04, 202222.6722.8222.4322.6322.6334,757,100
Apr 01, 202222.5922.9222.5722.7422.7447,311,800
Mar 31, 202223.1123.1922.8622.8822.8827,145,300
Mar 30, 202222.9823.1622.9122.9422.9425,616,600
Mar 29, 202222.3522.9422.2122.9122.9130,815,100
Mar 28, 202223.1323.2322.9022.9322.9321,405,200
Mar 25, 202223.4823.5723.3223.4823.4817,899,400
Mar 24, 202223.5823.8923.5523.6123.6132,930,600
Mar 23, 202223.1223.2922.9623.2423.2420,826,700
Mar 22, 202222.9522.9822.7022.8822.8818,807,000
Mar 21, 202223.0623.3823.0523.2823.2826,595,700
Mar 18, 202223.1323.2622.9423.0223.0223,821,900
Mar 17, 202223.3423.6023.3323.3323.3324,339,600
Mar 16, 202222.9723.1522.6023.1123.1132,895,300
Mar 15, 202222.8723.1522.7523.0023.0025,150,000
Mar 14, 202223.3723.3723.0323.1623.1631,301,100
Mar 11, 202223.7524.0323.6823.8723.8732,083,100
Mar 10, 202224.0024.0923.7224.0124.0137,767,600
Mar 09, 202223.9524.1723.4823.8023.8058,012,900
Mar 08, 202224.2724.9024.0024.4524.45114,432,100
Mar 07, 202223.5423.7723.4323.7023.7051,534,300
Mar 04, 202223.3923.7923.3523.6423.6461,566,100
Mar 03, 202223.3023.3423.0723.2923.2944,272,400
Mar 02, 202223.2123.4623.0423.3723.3756,523,200
Mar 01, 202222.8423.6122.8423.5423.5460,537,600
Feb 28, 202222.7122.7222.3622.6222.6242,783,700
Feb 25, 202222.1822.4222.0622.4022.4037,032,300
Feb 24, 202223.3923.4022.0322.3122.3185,973,300
Feb 23, 202222.4022.7322.3922.7322.7335,427,200
Feb 22, 202222.3922.5222.2922.3122.3138,336,300
Feb 18, 202222.1522.2422.0622.1222.1223,016,900
Feb 17, 202221.8922.1121.8422.0422.0433,941,000
Feb 16, 202221.6121.8821.6121.8721.8724,804,900
Feb 15, 202221.4121.6521.3221.6121.6126,993,200
Feb 14, 202222.0522.1321.9222.0522.0527,999,300
Feb 11, 202221.3021.9021.2821.8321.8347,248,800
Feb 10, 202221.5321.9221.4121.4221.4236,468,000
Feb 09, 202221.4421.5921.3621.5321.5317,908,300
Feb 08, 202221.2721.5021.2321.4521.4516,005,800
Feb 07, 202221.1421.3621.0921.2721.2722,888,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement