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 |
| Sep 14, 2016 | $18.05 | $18.14 | $18.00 | $18.02 | 4 757 100 |
| Sep 13, 2016 | $18.09 | $18.11 | $17.84 | $17.93 | 8 800 100 |
| Sep 12, 2016 | $17.92 | $18.22 | $17.85 | $18.17 | 11 547 700 |
| Sep 09, 2016 | $18.49 | $18.50 | $18.10 | $18.11 | 12 571 000 |
| Sep 08, 2016 | $18.78 | $18.87 | $18.57 | $18.62 | 8 347 400 |
| Sep 07, 2016 | $18.98 | $18.99 | $18.73 | $18.78 | 7 396 700 |
| Sep 06, 2016 | $18.66 | $19.12 | $18.63 | $19.05 | 15 706 900 |
| Sep 02, 2016 | $18.26 | $18.44 | $18.16 | $18.44 | 11 996 400 |
| Sep 01, 2016 | $17.74 | $17.99 | $17.69 | $17.94 | 11 181 400 |
| Aug 31, 2016 | $17.70 | $17.80 | $17.69 | $17.72 | 4 322 500 |
| Aug 30, 2016 | $17.80 | $17.86 | $17.64 | $17.67 | 10 110 600 |
| Aug 29, 2016 | $17.68 | $17.93 | $17.66 | $17.90 | 6 128 900 |
| Aug 26, 2016 | $17.79 | $18.12 | $17.62 | $17.72 | 16 051 400 |
| Aug 25, 2016 | $17.61 | $17.70 | $17.60 | $17.63 | 6 652 300 |
| Aug 24, 2016 | $17.77 | $17.78 | $17.60 | $17.62 | 11 798 000 |
| Aug 23, 2016 | $18.05 | $18.10 | $17.91 | $17.93 | 6 913 400 |
| Aug 22, 2016 | $18.01 | $18.03 | $17.90 | $17.97 | 12 204 900 |
| Aug 19, 2016 | $18.40 | $18.48 | $18.33 | $18.35 | 11 304 400 |
| Aug 18, 2016 | $18.79 | $18.85 | $18.70 | $18.77 | 6 250 700 |
| Aug 17, 2016 | $18.72 | $18.82 | $18.41 | $18.68 | 14 607 900 |
| Aug 16, 2016 | $18.77 | $18.95 | $18.73 | $18.82 | 9 657 300 |
| Aug 15, 2016 | $18.77 | $18.89 | $18.76 | $18.83 | 4 446 700 |
| Aug 12, 2016 | $19.15 | $19.19 | $18.68 | $18.72 | 9 826 100 |
| Aug 11, 2016 | $19.16 | $19.26 | $18.95 | $18.96 | 8 079 600 |
| Aug 10, 2016 | $19.29 | $19.32 | $19.13 | $19.16 | 8 635 800 |
