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 |
| Aug 09, 2016 | $18.85 | $18.89 | $18.78 | $18.87 | 4 722 200 |
| Aug 08, 2016 | $18.76 | $18.88 | $18.73 | $18.74 | 6 084 200 |
| Aug 05, 2016 | $18.93 | $18.93 | $18.71 | $18.71 | 15 087 800 |
| Aug 04, 2016 | $19.28 | $19.45 | $19.27 | $19.35 | 5 468 600 |
| Aug 03, 2016 | $19.52 | $19.52 | $19.35 | $19.38 | 7 129 100 |
| Aug 02, 2016 | $19.65 | $19.71 | $19.56 | $19.60 | 9 389 300 |
| Aug 01, 2016 | $19.45 | $19.55 | $19.35 | $19.43 | 11 590 000 |
| Jul 29, 2016 | $19.26 | $19.40 | $19.09 | $19.35 | 14 664 700 |
| Jul 28, 2016 | $19.30 | $19.34 | $19.10 | $19.21 | 9 657 900 |
| Jul 27, 2016 | $19.02 | $19.40 | $18.80 | $19.37 | 20 054 800 |
| Jul 26, 2016 | $18.67 | $18.71 | $18.63 | $18.66 | 4 110 600 |
| Jul 25, 2016 | $18.49 | $18.73 | $18.34 | $18.54 | 8 644 600 |
| Jul 22, 2016 | $18.67 | $18.74 | $18.59 | $18.67 | 6 826 000 |
| Jul 21, 2016 | $18.37 | $18.90 | $18.36 | $18.88 | 12 846 100 |
| Jul 20, 2016 | $18.49 | $18.62 | $18.39 | $18.42 | 13 492 700 |
| Jul 19, 2016 | $18.91 | $19.02 | $18.89 | $18.92 | 5 248 600 |
| Jul 18, 2016 | $18.93 | $19.12 | $18.92 | $19.10 | 8 619 000 |
| Jul 15, 2016 | $19.10 | $19.18 | $19.01 | $19.08 | 11 279 600 |
| Jul 14, 2016 | $19.11 | $19.30 | $19.10 | $19.25 | 10 881 400 |
| Jul 13, 2016 | $19.32 | $19.40 | $19.16 | $19.39 | 9 452 400 |
| Jul 12, 2016 | $19.35 | $19.43 | $18.97 | $19.09 | 21 190 500 |
| Jul 11, 2016 | $19.25 | $19.45 | $19.22 | $19.30 | 20 224 200 |
| Jul 08, 2016 | $18.88 | $19.22 | $18.70 | $19.22 | 20 102 900 |
| Jul 07, 2016 | $18.89 | $18.90 | $18.50 | $18.71 | 19 039 200 |
| Jul 06, 2016 | $18.99 | $19.24 | $18.88 | $19.10 | 23 766 600 |
