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 |
| Mar 02, 2023 | $19.05 | $19.25 | $19.02 | $19.24 | 8 900 636 |
| Mar 01, 2023 | $19.28 | $19.47 | $19.22 | $19.29 | 14 845 349 |
| Feb 28, 2023 | $18.98 | $19.31 | $18.90 | $19.22 | 14 365 683 |
| Feb 27, 2023 | $19.09 | $19.14 | $18.89 | $18.93 | 25 765 382 |
| Feb 24, 2023 | $19.28 | $19.36 | $19.06 | $19.09 | 24 798 594 |
| Feb 23, 2023 | $19.84 | $19.89 | $19.55 | $19.63 | 13 588 674 |
| Feb 22, 2023 | $20.03 | $20.05 | $19.71 | $19.75 | 15 121 191 |
| Feb 21, 2023 | $20.13 | $20.21 | $20.00 | $20.07 | 11 158 669 |
| Feb 17, 2023 | $19.59 | $20.06 | $19.55 | $20.01 | 15 095 364 |
| Feb 16, 2023 | $19.74 | $20.02 | $19.71 | $19.84 | 16 387 268 |
| Feb 15, 2023 | $19.78 | $19.95 | $19.77 | $19.89 | 13 212 309 |
| Feb 14, 2023 | $19.95 | $20.22 | $19.87 | $20.12 | 14 567 620 |
| Feb 13, 2023 | $20.15 | $20.25 | $20.04 | $20.20 | 12 339 464 |
| Feb 10, 2023 | $20.41 | $20.45 | $20.15 | $20.24 | 10 973 651 |
| Feb 09, 2023 | $20.66 | $20.68 | $20.15 | $20.18 | 19 160 546 |
| Feb 08, 2023 | $20.59 | $20.64 | $20.42 | $20.48 | 10 667 467 |
| Feb 07, 2023 | $20.41 | $20.64 | $20.28 | $20.38 | 16 179 533 |
| Feb 06, 2023 | $20.55 | $20.65 | $20.37 | $20.48 | 15 800 674 |
| Feb 03, 2023 | $20.86 | $21.06 | $20.50 | $20.57 | 36 669 792 |
| Feb 02, 2023 | $22.50 | $22.52 | $21.54 | $21.57 | 22 697 661 |
| Feb 01, 2023 | $21.80 | $22.11 | $21.49 | $22.08 | 23 639 224 |
| Jan 31, 2023 | $21.58 | $21.86 | $21.54 | $21.83 | 10 420 208 |
| Jan 30, 2023 | $21.80 | $21.82 | $21.65 | $21.66 | 8 191 868 |
| Jan 27, 2023 | $21.71 | $21.79 | $21.43 | $21.68 | 15 174 257 |
| Jan 26, 2023 | $22.19 | $22.22 | $21.81 | $21.99 | 18 156 053 |
