NYSEARCA:SLV
iShares Silver Trust ETF Price (Quote)
$25.77
-0.100 (-0.387%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.87 | $27.24 | Friday, 10th May 2024 SLV stock ended at $25.77. This is 0.387% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.68% from a day low at $25.62 to a day high of $26.05. |
| 90 days | $20.11 | $27.24 | |
| 52 weeks | $18.98 | $27.24 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2023 | $22.06 | $22.19 | $21.91 | $22.02 | 18 603 604 |
| May 11, 2023 | $22.63 | $22.72 | $22.17 | $22.20 | 29 501 203 |
| May 10, 2023 | $23.60 | $23.65 | $23.17 | $23.31 | 18 203 489 |
| May 09, 2023 | $23.40 | $23.58 | $23.37 | $23.48 | 11 422 433 |
| May 08, 2023 | $23.50 | $23.60 | $23.43 | $23.49 | 11 399 893 |
| May 05, 2023 | $23.38 | $23.59 | $23.13 | $23.57 | 26 165 043 |
| May 04, 2023 | $23.42 | $23.94 | $23.42 | $23.94 | 30 946 771 |
| May 03, 2023 | $23.29 | $23.53 | $23.16 | $23.43 | 20 057 992 |
| May 02, 2023 | $22.67 | $23.41 | $22.64 | $23.35 | 27 225 511 |
| May 01, 2023 | $23.69 | $23.71 | $22.86 | $22.89 | 30 329 888 |
| Apr 28, 2023 | $22.88 | $23.03 | $22.75 | $23.00 | 14 126 805 |
| Apr 27, 2023 | $22.59 | $22.93 | $22.52 | $22.89 | 15 994 163 |
| Apr 26, 2023 | $23.12 | $23.12 | $22.71 | $22.83 | 20 842 107 |
| Apr 25, 2023 | $22.93 | $23.03 | $22.63 | $22.99 | 22 585 207 |
| Apr 24, 2023 | $22.93 | $23.18 | $22.85 | $23.08 | 13 500 722 |
| Apr 21, 2023 | $23.18 | $23.32 | $22.88 | $22.98 | 17 525 972 |
| Apr 20, 2023 | $23.23 | $23.42 | $23.06 | $23.17 | 15 302 764 |
| Apr 19, 2023 | $23.08 | $23.32 | $23.06 | $23.23 | 18 515 887 |
| Apr 18, 2023 | $22.93 | $23.27 | $22.90 | $23.15 | 14 269 265 |
| Apr 17, 2023 | $23.29 | $23.33 | $22.79 | $23.02 | 24 332 910 |
| Apr 14, 2023 | $23.84 | $23.89 | $23.10 | $23.31 | 34 918 951 |
| Apr 13, 2023 | $23.69 | $23.86 | $23.56 | $23.74 | 30 184 913 |
| Apr 12, 2023 | $23.37 | $23.47 | $23.05 | $23.43 | 21 513 288 |
| Apr 11, 2023 | $22.90 | $23.10 | $22.85 | $23.04 | 14 495 248 |
| Apr 10, 2023 | $22.82 | $22.89 | $22.72 | $22.88 | 12 572 620 |
