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 |
| Oct 19, 2016 | $16.80 | $16.85 | $16.68 | $16.79 | 8 576 400 |
| Oct 18, 2016 | $16.69 | $16.80 | $16.62 | $16.72 | 7 421 900 |
| Oct 17, 2016 | $16.54 | $16.60 | $16.50 | $16.57 | 3 550 400 |
| Oct 14, 2016 | $16.56 | $16.69 | $16.48 | $16.56 | 8 310 100 |
| Oct 13, 2016 | $16.60 | $16.66 | $16.54 | $16.61 | 6 253 700 |
| Oct 12, 2016 | $16.60 | $16.71 | $16.53 | $16.65 | 6 272 300 |
| Oct 11, 2016 | $16.70 | $16.73 | $16.56 | $16.56 | 7 177 100 |
| Oct 10, 2016 | $16.60 | $16.83 | $16.60 | $16.73 | 8 434 200 |
| Oct 07, 2016 | $16.70 | $16.74 | $16.23 | $16.60 | 20 194 000 |
| Oct 06, 2016 | $16.51 | $16.56 | $16.24 | $16.44 | 18 447 300 |
| Oct 05, 2016 | $17.00 | $17.01 | $16.66 | $16.85 | 18 130 900 |
| Oct 04, 2016 | $17.58 | $17.58 | $16.82 | $16.94 | 27 849 100 |
| Oct 03, 2016 | $18.10 | $18.11 | $17.76 | $17.87 | 18 020 700 |
| Sep 30, 2016 | $18.65 | $18.67 | $18.13 | $18.20 | 11 567 300 |
| Sep 29, 2016 | $18.14 | $18.24 | $18.05 | $18.11 | 5 774 800 |
| Sep 28, 2016 | $18.09 | $18.24 | $17.96 | $18.21 | 6 960 200 |
| Sep 27, 2016 | $18.25 | $18.30 | $18.01 | $18.17 | 7 750 600 |
| Sep 26, 2016 | $18.64 | $18.67 | $18.37 | $18.41 | 6 671 000 |
| Sep 23, 2016 | $18.81 | $18.85 | $18.59 | $18.68 | 6 938 200 |
| Sep 22, 2016 | $18.98 | $19.05 | $18.85 | $18.90 | 9 222 500 |
| Sep 21, 2016 | $18.61 | $18.87 | $18.54 | $18.85 | 17 182 300 |
| Sep 20, 2016 | $18.15 | $18.30 | $18.11 | $18.27 | 3 049 900 |
| Sep 19, 2016 | $18.27 | $18.32 | $18.18 | $18.20 | 5 470 700 |
| Sep 16, 2016 | $17.77 | $17.88 | $17.74 | $17.86 | 8 019 300 |
| Sep 15, 2016 | $18.02 | $18.16 | $17.87 | $18.04 | 8 193 200 |
