iShares Silver Trust SLV
NYSEArca
$54.51-0.97 (-1.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.51 | -1.75% | $55.11 | $55.24 | $54.23 | 17.04M |
| 2026-09-29 | $55.48 | +0.96% | $55.03 | $55.50 | $54.81 | 12.48M |
| 2026-09-28 | $54.95 | -5.49% | $55.32 | $55.84 | $54.87 | 22.65M |
| 2026-09-25 | $58.14 | +0.90% | $57.80 | $58.52 | $57.25 | 13.70M |
| 2026-09-24 | $57.62 | -0.93% | $57.29 | $57.84 | $56.95 | 15.82M |
| 2026-09-23 | $58.16 | -4.23% | $59.00 | $59.03 | $58.02 | 14.99M |
| 2026-09-22 | $60.73 | +1.84% | $59.31 | $61.00 | $59.05 | 15.57M |
| 2026-09-21 | $59.63 | -0.50% | $60.14 | $60.15 | $59.36 | 10.80M |
| 2026-09-18 | $59.93 | +1.63% | $60.08 | $60.37 | $59.58 | 15.71M |
| 2026-09-17 | $58.97 | +3.37% | $59.04 | $59.75 | $58.89 | 14.09M |
| 2026-09-16 | $57.05 | -0.83% | $58.35 | $58.63 | $56.28 | 20.88M |
| 2026-09-15 | $57.53 | +1.21% | $57.48 | $57.75 | $56.95 | 11.81M |
| 2026-09-14 | $56.84 | -2.20% | $56.84 | $57.68 | $56.65 | 14.18M |
| 2026-09-11 | $58.12 | +1.08% | $58.73 | $58.96 | $57.88 | 15.71M |
| 2026-09-10 | $57.50 | -5.30% | $58.42 | $58.73 | $57.38 | 23.37M |
| 2026-09-09 | $60.72 | +2.27% | $61.17 | $61.71 | $60.16 | 20.48M |
| 2026-09-08 | $59.37 | -0.75% | $59.87 | $60.15 | $59.21 | 9.75M |
| 2026-09-04 | $59.82 | -1.21% | $59.16 | $59.97 | $59.13 | 12.64M |
| 2026-09-03 | $60.55 | +2.51% | $60.02 | $60.95 | $59.60 | 13.84M |
| 2026-09-02 | $59.07 | +1.99% | $58.73 | $59.24 | $58.55 | 10.76M |
| 2026-09-01 | $57.92 | -3.68% | $58.39 | $59.06 | $57.85 | 17.81M |
| 2026-08-31 | $60.13 | +0.18% | $60.39 | $60.42 | $59.66 | 14.75M |
| 2026-08-28 | $60.02 | -4.38% | $63.93 | $64.31 | $59.73 | 36.19M |
| 2026-08-27 | $62.77 | +1.92% | $61.67 | $62.97 | $61.08 | 14.48M |
| 2026-08-26 | $61.59 | -1.17% | $61.59 | $61.96 | $61.02 | 12.86M |
| 2026-08-25 | $62.32 | +0.19% | $60.99 | $62.62 | $60.94 | 14.18M |
| 2026-08-24 | $62.20 | -0.83% | $62.81 | $63.03 | $61.73 | 19.90M |
| 2026-08-21 | $62.72 | +1.72% | $62.90 | $63.21 | $62.26 | 22.84M |
| 2026-08-20 | $61.66 | +2.75% | $60.26 | $62.33 | $60.26 | 24.15M |
| 2026-08-19 | $60.01 | +4.47% | $58.90 | $60.05 | $58.59 | 21.29M |
| 2026-08-18 | $57.44 | -3.58% | $58.62 | $59.01 | $57.23 | 13.48M |
| 2026-08-17 | $59.57 | +1.86% | $59.00 | $60.15 | $58.95 | 12.28M |
| 2026-08-14 | $58.48 | +0.55% | $58.83 | $59.37 | $58.42 | 10.30M |
| 2026-08-13 | $58.16 | -1.52% | $58.81 | $58.88 | $58.01 | 11.66M |
| 2026-08-12 | $59.06 | +0.87% | $59.58 | $59.96 | $58.79 | 18.59M |
| 2026-08-11 | $58.55 | -1.45% | $58.67 | $58.99 | $58.16 | 13.41M |
| 2026-08-10 | $59.41 | +3.32% | $57.80 | $59.72 | $57.52 | 21.77M |
| 2026-08-07 | $57.50 | +2.95% | $58.00 | $58.18 | $56.99 | 20.30M |
| 2026-08-06 | $55.85 | -0.39% | $55.46 | $55.88 | $55.00 | 13.39M |
| 2026-08-05 | $56.07 | +4.14% | $56.10 | $56.75 | $55.80 | 21.62M |
| 2026-08-04 | $53.84 | +2.63% | $53.97 | $54.28 | $53.58 | 14.04M |
| 2026-08-03 | $52.46 | +0.19% | $51.25 | $52.62 | $51.12 | 11.97M |
| 2026-07-31 | $52.36 | -2.13% | $51.95 | $52.42 | $51.54 | 11.61M |
| 2026-07-30 | $53.50 | +3.34% | $52.35 | $53.55 | $52.21 | 16.21M |
| 2026-07-29 | $51.77 | +0.14% | $51.72 | $53.56 | $51.27 | 20.37M |
| 2026-07-28 | $51.70 | -2.32% | $51.61 | $52.01 | $51.19 | 10.76M |
| 2026-07-27 | $52.93 | +0.65% | $53.04 | $53.33 | $52.57 | 13.12M |
| 2026-07-24 | $52.59 | +1.02% | $52.34 | $53.33 | $52.30 | 11.13M |
| 2026-07-23 | $52.06 | -3.45% | $52.09 | $52.46 | $51.77 | 13.73M |
| 2026-07-22 | $53.92 | +1.58% | $53.78 | $55.08 | $53.78 | 13.93M |
| 2026-07-21 | $53.08 | +4.12% | $52.86 | $53.52 | $52.66 | 12.78M |
| 2026-07-20 | $50.98 | +0.39% | $51.20 | $51.70 | $50.95 | 12.90M |
| 2026-07-17 | $50.78 | +0.77% | $49.70 | $50.82 | $49.61 | 15.48M |
| 2026-07-16 | $50.39 | -3.49% | $50.91 | $51.08 | $50.02 | 19.38M |
| 2026-07-15 | $52.21 | -1.81% | $52.71 | $52.90 | $51.19 | 16.32M |
| 2026-07-14 | $53.17 | +1.94% | $53.53 | $53.94 | $52.86 | 13.21M |
| 2026-07-13 | $52.16 | -3.32% | $52.95 | $53.00 | $51.78 | 17.65M |
| 2026-07-10 | $53.95 | -0.35% | $53.69 | $54.29 | $53.23 | 11.73M |
| 2026-07-09 | $54.14 | +2.48% | $54.11 | $54.78 | $53.99 | 11.83M |
| 2026-07-08 | $52.83 | -2.99% | $52.76 | $53.09 | $51.72 | 20.09M |
| 2026-07-07 | $54.46 | -2.94% | $55.39 | $55.94 | $53.75 | 14.50M |
| 2026-07-06 | $56.11 | +1.98% | $55.74 | $56.37 | $55.61 | 13.65M |
| 2026-07-02 | $55.02 | +2.69% | $55.11 | $56.13 | $54.57 | 16.91M |
| 2026-07-01 | $53.58 | +0.21% | $53.33 | $55.16 | $53.23 | 16.21M |
| 2026-06-30 | $53.47 | +1.50% | $53.33 | $54.65 | $53.19 | 15.72M |
| 2026-06-29 | $52.68 | -1.13% | $52.78 | $52.93 | $51.93 | 14.26M |
| 2026-06-26 | $53.28 | +1.76% | $52.87 | $53.87 | $52.46 | 15.47M |
| 2026-06-25 | $52.36 | +1.12% | $52.71 | $53.20 | $51.50 | 24.61M |
| 2026-06-24 | $51.78 | -7.09% | $52.94 | $53.90 | $50.31 | 51.91M |
| 2026-06-23 | $55.73 | -5.40% | $56.16 | $56.51 | $55.47 | 20.78M |
| 2026-06-22 | $58.91 | -1.01% | $60.09 | $60.33 | $58.75 | 16.47M |
| 2026-06-18 | $59.51 | -1.81% | $60.74 | $61.12 | $58.85 | 28.93M |
| 2026-06-17 | $60.61 | -4.39% | $63.54 | $64.69 | $60.39 | 33.40M |
| 2026-06-16 | $63.39 | -0.13% | $63.70 | $63.85 | $62.76 | 16.35M |
| 2026-06-15 | $63.47 | +3.56% | $64.28 | $64.50 | $63.24 | 19.88M |
| 2026-06-12 | $61.29 | +0.77% | $60.53 | $61.83 | $59.87 | 21.27M |
| 2026-06-11 | $60.82 | +5.48% | $57.45 | $61.10 | $57.30 | 30.77M |
| 2026-06-10 | $57.66 | -2.29% | $58.19 | $59.47 | $57.63 | 28.66M |
| 2026-06-09 | $59.01 | -4.17% | $61.82 | $62.43 | $58.22 | 34.12M |
| 2026-06-08 | $61.58 | +0.02% | $62.03 | $62.30 | $61.24 | 22.34M |
| 2026-06-05 | $61.57 | -8.08% | $64.06 | $64.25 | $61.36 | 37.80M |
| 2026-06-04 | $66.98 | +1.16% | $67.50 | $67.72 | $66.20 | 11.80M |
| 2026-06-03 | $66.21 | -2.62% | $67.00 | $67.14 | $66.10 | 13.72M |
| 2026-06-02 | $67.99 | +0.47% | $68.69 | $69.03 | $67.63 | 11.64M |
| 2026-06-01 | $67.67 | -0.97% | $67.49 | $68.24 | $66.80 | 16.53M |
| 2026-05-29 | $68.33 | -0.04% | $68.56 | $69.35 | $67.48 | 16.55M |
| 2026-05-28 | $68.36 | +1.27% | $66.55 | $68.76 | $66.16 | 18.95M |
| 2026-05-27 | $67.50 | -3.18% | $66.88 | $67.92 | $66.88 | 15.83M |
| 2026-05-26 | $69.72 | +1.99% | $69.02 | $69.73 | $68.59 | 15.49M |
| 2026-05-22 | $68.36 | -1.57% | $68.86 | $69.06 | $67.80 | 14.41M |