NYSEARCA:SLV
iShares Silver Trust ETF Price (Quote)
$24.89
-0.170 (-0.678%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.34 | $27.24 | Friday, 26th Apr 2024 SLV stock ended at $24.89. This is 0.678% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $24.75 to a day high of $25.22. |
| 90 days | $20.11 | $27.24 | |
| 52 weeks | $18.98 | $27.24 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $23.14 | $23.16 | $22.53 | $22.65 | 31 107 193 |
| Mar 20, 2024 | $22.71 | $23.45 | $22.70 | $23.29 | 31 669 785 |
| Mar 19, 2024 | $22.79 | $22.84 | $22.62 | $22.79 | 12 935 419 |
| Mar 18, 2024 | $23.13 | $23.13 | $22.85 | $22.91 | 11 707 715 |
| Mar 15, 2024 | $23.05 | $23.27 | $22.97 | $23.03 | 27 992 779 |
| Mar 14, 2024 | $22.91 | $22.94 | $22.62 | $22.73 | 14 658 207 |
| Mar 13, 2024 | $22.31 | $22.88 | $22.26 | $22.79 | 27 006 235 |
| Mar 12, 2024 | $22.21 | $22.22 | $21.97 | $22.09 | 15 927 669 |
| Mar 11, 2024 | $22.33 | $22.44 | $22.24 | $22.35 | 14 516 436 |
| Mar 08, 2024 | $22.23 | $22.45 | $22.12 | $22.23 | 27 175 539 |
| Mar 07, 2024 | $22.14 | $22.41 | $22.12 | $22.24 | 18 427 402 |
| Mar 06, 2024 | $21.86 | $22.23 | $21.86 | $22.10 | 30 744 253 |
| Mar 05, 2024 | $21.96 | $22.06 | $21.64 | $21.67 | 22 230 119 |
| Mar 04, 2024 | $21.43 | $21.90 | $21.39 | $21.86 | 25 834 136 |
| Mar 01, 2024 | $20.80 | $21.28 | $20.64 | $21.17 | 23 443 720 |
| Feb 29, 2024 | $20.75 | $20.79 | $20.62 | $20.73 | 10 419 160 |
| Feb 28, 2024 | $20.51 | $20.56 | $20.45 | $20.55 | 8 277 749 |
| Feb 27, 2024 | $20.72 | $20.74 | $20.51 | $20.57 | 10 107 253 |
| Feb 26, 2024 | $20.61 | $20.69 | $20.54 | $20.62 | 14 330 517 |
| Feb 23, 2024 | $20.80 | $21.04 | $20.69 | $20.99 | 14 817 646 |
| Feb 22, 2024 | $20.92 | $20.97 | $20.80 | $20.82 | 16 704 297 |
| Feb 21, 2024 | $21.09 | $21.10 | $20.82 | $20.96 | 9 383 299 |
| Feb 20, 2024 | $21.17 | $21.19 | $21.03 | $21.07 | 8 982 688 |
| Feb 16, 2024 | $21.07 | $21.50 | $20.91 | $21.39 | 20 218 817 |
| Feb 15, 2024 | $20.84 | $21.08 | $20.83 | $20.94 | 26 592 842 |
