U.S. Markets closed

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.80+0.20 (+0.81%)
At close: 4:00PM EST

24.83 +0.03 (0.12%)
After hours: 6:44PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202124.5024.9924.4424.8024.8029,024,483
Mar 01, 202124.9625.0424.5524.6024.6035,280,700
Feb 26, 202125.0025.0124.2724.6624.6654,587,100
Feb 25, 202125.8126.0225.4025.4025.4038,674,000
Feb 24, 202125.4825.9725.3725.9425.9424,093,100
Feb 23, 202125.8325.8525.2925.7125.7140,191,400
Feb 22, 202125.4926.2825.4326.2726.2755,307,700
Feb 19, 202125.4225.6225.2025.2625.2639,603,400
Feb 18, 202125.2325.3824.9525.0625.0622,250,900
Feb 17, 202125.1625.4424.9325.4025.4032,220,600
Feb 16, 202125.1625.7025.0525.2625.2645,946,600
Feb 12, 202125.1325.4925.0525.3125.3124,872,400
Feb 11, 202125.2625.3424.9125.0925.0929,925,500
Feb 10, 202125.4425.4624.9125.0725.0736,120,100
Feb 09, 202125.5625.6225.1425.2825.2831,182,500
Feb 08, 202125.5125.6325.3725.3925.3940,683,200
Feb 05, 202124.7425.1424.6524.9524.9533,704,000
Feb 04, 202124.3824.5424.0624.4824.4851,529,200
Feb 03, 202125.0025.1024.7924.9324.9354,593,300
Feb 02, 202125.5425.5524.4124.5424.54124,327,400
Feb 01, 202127.7627.9826.1026.7626.76280,615,000
Jan 29, 202125.3125.4824.7824.9924.99113,552,000
Jan 28, 202124.5325.1023.8324.7224.72152,066,900
Jan 27, 202123.3423.6222.9423.4223.4236,774,400
Jan 26, 202123.6523.8323.5523.6523.6513,923,900
Jan 25, 202123.8423.8923.3723.5523.5522,030,500
Jan 22, 202123.5223.7823.3823.6623.6619,320,600
Jan 21, 202124.0124.2123.8424.1524.1519,598,400
Jan 20, 202123.6524.0523.6224.0124.0126,653,500
Jan 19, 202123.4823.5223.2223.3823.3826,077,100
Jan 15, 202123.1723.3622.8422.9522.9541,576,400
Jan 14, 202123.6124.0723.5923.7123.7135,838,300
Jan 13, 202123.5823.7423.3823.4423.4423,619,500
Jan 12, 202123.5523.8323.3823.7223.7228,423,100
Jan 11, 202122.9523.4922.9223.2123.2142,427,400
Jan 08, 202124.7324.7622.7423.5123.51107,226,800
Jan 07, 202125.2225.3725.0525.2625.2627,335,800
Jan 06, 202125.3425.4024.7225.3425.3454,978,700
Jan 05, 202125.4625.7425.2825.6725.6732,882,000
Jan 04, 202125.5425.6124.8725.3525.3554,026,000
Dec 31, 202024.6124.7324.3724.5724.5724,616,400
Dec 30, 202024.4224.7724.3724.7624.7618,836,200
Dec 29, 202024.3624.5324.1124.3924.3923,871,500
Dec 28, 202024.6724.8424.3724.4324.4329,575,600
Dec 24, 202023.7224.0323.6823.9623.9610,558,600
Dec 23, 202023.7023.9823.6823.8023.8024,702,500
Dec 22, 202024.0224.1323.3123.4323.4341,845,300
Dec 21, 202024.1224.5024.1024.3824.3844,728,900
Dec 18, 202024.0224.1323.8723.9623.9629,676,300
Dec 17, 202024.0924.2723.9524.1524.1539,546,200
Dec 16, 202023.2223.6522.9623.6223.6245,978,800
Dec 15, 202022.6622.8322.6022.8022.8017,286,700
Dec 14, 202022.3522.5322.1222.1622.1616,111,100
Dec 11, 202022.2322.4322.1922.2622.2610,762,000
Dec 10, 202022.3822.5822.1922.3222.3213,565,700
Dec 09, 202022.5422.5721.9322.2322.2331,349,900
Dec 08, 202022.9223.1222.7322.8222.8216,554,600
Dec 07, 202022.2623.0422.2522.8222.8228,112,500
Dec 04, 202022.4122.5922.2522.4822.4820,904,000
Dec 03, 202022.3422.4422.0722.4322.4318,680,400
Dec 02, 202022.1022.3921.9822.3322.3319,383,700
Dec 01, 202021.9322.3721.8522.3022.3032,968,900
Nov 30, 202020.6721.0920.6021.0521.0520,580,000
Nov 27, 202020.9521.1720.9121.0521.0519,804,400
Nov 25, 202021.7221.8521.6421.7221.7213,571,300
Nov 24, 202021.5021.6921.4121.6321.6331,397,000
Nov 23, 202022.3622.3721.7821.9321.9330,528,400
Nov 20, 202022.7122.8122.4722.4922.4915,523,500
Nov 19, 202022.1222.4522.0822.4222.4214,985,300
Nov 18, 202022.7222.9822.5422.5522.5516,177,200
Nov 17, 202022.8522.9022.6522.7422.7415,381,500
Nov 16, 202022.8723.1022.8223.0223.0219,862,900
Nov 13, 202023.0423.0922.8822.9022.9015,632,800
Nov 12, 202022.5422.7022.5022.5522.5514,122,400
Nov 11, 202022.2322.5822.2022.5222.5217,925,600
Nov 10, 202022.6222.7822.4022.4322.4325,237,900
Nov 09, 202022.7822.7921.9222.5022.5070,212,000
Nov 06, 202023.9223.9623.4823.7923.7932,804,500
Nov 05, 202023.0223.6623.0023.6123.6157,395,800
Nov 04, 202022.3522.5022.1022.2422.2431,130,600
Nov 03, 202022.6322.6522.3822.4422.4418,196,000
Nov 02, 202022.2722.4422.0922.4122.4118,599,000
Oct 30, 202022.0422.1221.7821.9921.9922,088,900
Oct 29, 202021.2921.9421.2721.7121.7123,123,500
Oct 28, 202021.8221.8821.4221.7821.7838,142,200
Oct 27, 202022.6122.8022.5122.7322.7315,354,700
Oct 26, 202022.6622.8122.5222.6122.6117,609,200
Oct 23, 202023.0223.0322.7022.9422.9418,614,000
Oct 22, 202023.0523.0922.6722.9622.9619,961,800
Oct 21, 202023.3123.5323.1723.2923.2923,803,600
Oct 20, 202022.8623.1922.8123.0223.0226,084,700
Oct 19, 202023.0423.0722.5222.5822.5825,444,600
Oct 16, 202022.7622.8122.4222.4222.4219,144,100
Oct 15, 202022.0522.6222.0022.5922.5924,000,900
Oct 14, 202022.8022.9222.4722.5422.5426,426,400
Oct 13, 202022.7022.7022.2722.4922.4942,797,000
Oct 12, 202023.3423.5023.0623.3323.3325,221,700
Oct 09, 202022.8023.4222.7723.4123.4139,187,400
Oct 08, 202022.3922.5322.0122.1822.1820,342,200
Oct 07, 202021.9822.3221.8922.0922.0918,967,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...