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 |
| Nov 23, 2016 | $15.50 | $15.62 | $15.34 | $15.52 | 12 222 001 |
| Nov 22, 2016 | $15.88 | $15.90 | $15.69 | $15.80 | 6 666 981 |
| Nov 21, 2016 | $15.76 | $15.86 | $15.67 | $15.72 | 8 389 550 |
| Nov 18, 2016 | $15.78 | $15.85 | $15.60 | $15.73 | 9 994 202 |
| Nov 17, 2016 | $16.11 | $16.17 | $15.73 | $15.84 | 20 962 075 |
| Nov 16, 2016 | $16.20 | $16.21 | $16.00 | $16.09 | 7 006 276 |
| Nov 15, 2016 | $16.04 | $16.26 | $16.01 | $16.19 | 10 298 701 |
| Nov 14, 2016 | $16.19 | $16.23 | $15.78 | $16.00 | 28 737 967 |
| Nov 11, 2016 | $17.49 | $17.50 | $16.31 | $16.47 | 49 941 175 |
| Nov 10, 2016 | $17.65 | $17.80 | $17.48 | $17.56 | 17 493 710 |
| Nov 09, 2016 | $17.86 | $17.87 | $17.40 | $17.45 | 16 730 403 |
| Nov 08, 2016 | $17.37 | $17.78 | $17.34 | $17.40 | 11 204 463 |
| Nov 07, 2016 | $17.31 | $17.32 | $17.09 | $17.29 | 7 071 400 |
| Nov 04, 2016 | $17.47 | $17.54 | $17.40 | $17.46 | 5 656 100 |
| Nov 03, 2016 | $17.26 | $17.50 | $17.24 | $17.42 | 7 906 500 |
| Nov 02, 2016 | $17.62 | $17.79 | $17.55 | $17.56 | 10 927 000 |
| Nov 01, 2016 | $17.37 | $17.55 | $17.32 | $17.41 | 12 846 100 |
| Oct 31, 2016 | $16.94 | $17.00 | $16.87 | $16.97 | 6 046 900 |
| Oct 28, 2016 | $16.82 | $17.01 | $16.73 | $16.87 | 9 764 100 |
| Oct 27, 2016 | $16.75 | $16.77 | $16.68 | $16.73 | 4 043 300 |
| Oct 26, 2016 | $16.81 | $16.87 | $16.68 | $16.71 | 5 770 300 |
| Oct 25, 2016 | $16.80 | $16.92 | $16.77 | $16.86 | 6 565 900 |
| Oct 24, 2016 | $16.96 | $16.98 | $16.64 | $16.70 | 5 788 900 |
| Oct 21, 2016 | $16.65 | $16.66 | $16.57 | $16.65 | 4 147 700 |
| Oct 20, 2016 | $16.80 | $16.83 | $16.56 | $16.64 | 7 031 300 |
