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 |
| Sep 21, 2023 | $21.04 | $21.52 | $21.00 | $21.44 | 12 362 531 |
| Sep 20, 2023 | $21.32 | $21.63 | $21.30 | $21.34 | 17 040 485 |
| Sep 19, 2023 | $21.37 | $21.40 | $21.17 | $21.27 | 9 830 444 |
| Sep 18, 2023 | $21.22 | $21.32 | $21.05 | $21.30 | 11 431 917 |
| Sep 15, 2023 | $21.19 | $21.35 | $21.10 | $21.11 | 22 765 264 |
| Sep 14, 2023 | $20.60 | $20.86 | $20.45 | $20.73 | 26 135 332 |
| Sep 13, 2023 | $21.01 | $21.11 | $20.91 | $20.93 | 11 856 383 |
| Sep 12, 2023 | $21.00 | $21.22 | $20.97 | $21.13 | 8 660 092 |
| Sep 11, 2023 | $21.24 | $21.27 | $21.04 | $21.16 | 8 830 605 |
| Sep 08, 2023 | $21.06 | $21.24 | $20.96 | $21.01 | 11 637 759 |
| Sep 07, 2023 | $21.08 | $21.17 | $21.01 | $21.05 | 10 876 548 |
| Sep 06, 2023 | $21.16 | $21.41 | $21.10 | $21.24 | 14 506 545 |
| Sep 05, 2023 | $21.82 | $21.89 | $21.56 | $21.59 | 14 428 484 |
| Sep 01, 2023 | $22.61 | $22.70 | $22.15 | $22.17 | 12 770 222 |
| Aug 31, 2023 | $22.53 | $22.62 | $22.34 | $22.39 | 10 506 107 |
| Aug 30, 2023 | $22.85 | $22.94 | $22.55 | $22.57 | 12 718 344 |
| Aug 29, 2023 | $22.24 | $22.74 | $22.19 | $22.71 | 19 468 176 |
| Aug 28, 2023 | $22.08 | $22.34 | $22.04 | $22.22 | 7 518 540 |
| Aug 25, 2023 | $22.11 | $22.36 | $21.93 | $22.22 | 22 441 366 |
| Aug 24, 2023 | $22.20 | $22.31 | $22.06 | $22.11 | 13 764 092 |
| Aug 23, 2023 | $22.05 | $22.34 | $22.03 | $22.29 | 24 967 282 |
| Aug 22, 2023 | $21.37 | $21.49 | $21.28 | $21.46 | 12 926 083 |
| Aug 21, 2023 | $21.31 | $21.38 | $21.01 | $21.36 | 12 131 208 |
| Aug 18, 2023 | $20.84 | $20.94 | $20.78 | $20.87 | 10 418 087 |
| Aug 17, 2023 | $21.06 | $21.08 | $20.71 | $20.80 | 16 262 295 |
