NYSEARCA:SLV
iShares Silver Trust ETF Price (Quote)
$25.87
+0.92 (+3.69%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.87 | $27.24 | Thursday, 9th May 2024 SLV stock ended at $25.87. This is 3.69% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.29% from a day low at $25.30 to a day high of $25.88. |
| 90 days | $20.11 | $27.24 | |
| 52 weeks | $18.98 | $27.24 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $15.37 | $15.41 | $15.02 | $15.11 | 8 545 580 |
| Dec 29, 2016 | $15.21 | $15.40 | $15.17 | $15.32 | 8 173 396 |
| Dec 28, 2016 | $15.08 | $15.22 | $15.04 | $15.20 | 5 793 034 |
| Dec 27, 2016 | $14.99 | $15.15 | $14.97 | $15.13 | 5 556 298 |
| Dec 23, 2016 | $14.95 | $14.99 | $14.88 | $14.91 | 7 868 984 |
| Dec 22, 2016 | $15.05 | $15.20 | $14.95 | $14.98 | 7 311 159 |
| Dec 21, 2016 | $15.26 | $15.30 | $15.07 | $15.12 | 6 036 582 |
| Dec 20, 2016 | $14.86 | $15.26 | $14.85 | $15.24 | 10 726 808 |
| Dec 19, 2016 | $15.24 | $15.26 | $15.09 | $15.17 | 6 786 979 |
| Dec 16, 2016 | $15.22 | $15.42 | $15.12 | $15.27 | 8 575 541 |
| Dec 15, 2016 | $15.25 | $15.30 | $15.06 | $15.18 | 21 954 149 |
| Dec 14, 2016 | $16.24 | $16.33 | $15.87 | $15.93 | 15 823 115 |
| Dec 13, 2016 | $16.18 | $16.24 | $15.90 | $16.04 | 8 184 027 |
| Dec 12, 2016 | $16.24 | $16.29 | $16.16 | $16.19 | 7 345 284 |
| Dec 09, 2016 | $15.97 | $16.18 | $15.92 | $15.97 | 7 897 128 |
| Dec 08, 2016 | $16.14 | $16.20 | $16.08 | $16.14 | 5 819 630 |
| Dec 07, 2016 | $16.17 | $16.34 | $16.16 | $16.23 | 10 073 644 |
| Dec 06, 2016 | $15.86 | $16.01 | $15.83 | $15.85 | 4 644 388 |
| Dec 05, 2016 | $15.75 | $16.00 | $15.67 | $15.88 | 7 184 660 |
| Dec 02, 2016 | $15.70 | $15.94 | $15.68 | $15.83 | 8 061 076 |
| Dec 01, 2016 | $15.51 | $15.82 | $15.45 | $15.66 | 8 476 519 |
| Nov 30, 2016 | $15.78 | $15.81 | $15.57 | $15.66 | 8 658 973 |
| Nov 29, 2016 | $15.59 | $15.87 | $15.58 | $15.78 | 4 755 655 |
| Nov 28, 2016 | $15.72 | $15.84 | $15.63 | $15.77 | 6 792 534 |
| Nov 25, 2016 | $15.70 | $15.72 | $15.60 | $15.63 | 4 894 601 |
