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 |
| Feb 14, 2024 | $20.23 | $20.55 | $20.21 | $20.44 | 13 038 824 |
| Feb 13, 2024 | $20.43 | $20.44 | $20.11 | $20.20 | 22 660 981 |
| Feb 12, 2024 | $20.63 | $20.84 | $20.60 | $20.76 | 10 974 252 |
| Feb 09, 2024 | $20.56 | $20.72 | $20.46 | $20.68 | 10 326 201 |
| Feb 08, 2024 | $20.44 | $20.71 | $20.38 | $20.65 | 16 433 933 |
| Feb 07, 2024 | $20.43 | $20.54 | $20.33 | $20.33 | 12 041 733 |
| Feb 06, 2024 | $20.43 | $20.58 | $20.39 | $20.51 | 8 966 473 |
| Feb 05, 2024 | $20.44 | $20.55 | $20.38 | $20.47 | 16 450 695 |
| Feb 02, 2024 | $20.61 | $20.79 | $20.50 | $20.74 | 24 252 967 |
| Feb 01, 2024 | $20.94 | $21.28 | $20.88 | $21.21 | 28 442 451 |
| Jan 31, 2024 | $21.20 | $21.35 | $20.84 | $20.91 | 19 799 465 |
| Jan 30, 2024 | $21.29 | $21.33 | $20.99 | $21.19 | 10 659 438 |
| Jan 29, 2024 | $21.03 | $21.25 | $20.84 | $21.21 | 14 207 172 |
| Jan 26, 2024 | $20.81 | $20.92 | $20.77 | $20.86 | 7 758 348 |
| Jan 25, 2024 | $20.95 | $21.07 | $20.79 | $20.94 | 15 713 351 |
| Jan 24, 2024 | $20.98 | $21.00 | $20.70 | $20.71 | 24 189 204 |
| Jan 23, 2024 | $20.44 | $20.56 | $20.40 | $20.53 | 13 039 093 |
| Jan 22, 2024 | $20.12 | $20.41 | $20.07 | $20.21 | 18 134 849 |
| Jan 19, 2024 | $20.77 | $20.77 | $20.56 | $20.67 | 12 546 759 |
| Jan 18, 2024 | $20.56 | $20.84 | $20.54 | $20.81 | 10 560 198 |
| Jan 17, 2024 | $20.78 | $20.80 | $20.61 | $20.65 | 18 198 903 |
| Jan 16, 2024 | $21.14 | $21.17 | $20.92 | $20.96 | 16 913 045 |
| Jan 12, 2024 | $21.39 | $21.54 | $21.11 | $21.19 | 18 815 593 |
| Jan 11, 2024 | $20.97 | $21.07 | $20.57 | $20.82 | 21 588 377 |
| Jan 10, 2024 | $20.93 | $21.02 | $20.85 | $20.94 | 11 889 525 |
