NYSEARCA:SLV
iShares Silver Trust ETF Price (Quote)
$24.89
-0.170 (-0.678%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.34 | $27.24 | Friday, 26th Apr 2024 SLV stock ended at $24.89. This is 0.678% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $24.75 to a day high of $25.22. |
| 90 days | $20.11 | $27.24 | |
| 52 weeks | $18.98 | $27.24 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $20.74 | $20.84 | $20.55 | $20.56 | 13 127 066 |
| Aug 15, 2023 | $20.63 | $20.83 | $20.52 | $20.67 | 11 865 287 |
| Aug 14, 2023 | $20.70 | $20.81 | $20.52 | $20.72 | 9 718 981 |
| Aug 11, 2023 | $20.82 | $20.96 | $20.76 | $20.80 | 8 413 825 |
| Aug 10, 2023 | $20.88 | $21.10 | $20.77 | $20.83 | 13 545 233 |
| Aug 09, 2023 | $20.85 | $21.00 | $20.75 | $20.80 | 11 958 925 |
| Aug 08, 2023 | $20.87 | $20.99 | $20.80 | $20.90 | 16 538 558 |
| Aug 07, 2023 | $21.59 | $21.60 | $21.16 | $21.21 | 11 929 246 |
| Aug 04, 2023 | $21.68 | $21.83 | $21.59 | $21.66 | 12 396 659 |
| Aug 03, 2023 | $21.65 | $21.75 | $21.58 | $21.63 | 16 330 844 |
| Aug 02, 2023 | $22.19 | $22.22 | $21.70 | $21.75 | 16 357 557 |
| Aug 01, 2023 | $22.31 | $22.44 | $22.14 | $22.29 | 11 434 554 |
| Jul 31, 2023 | $22.48 | $22.79 | $22.48 | $22.69 | 14 010 683 |
| Jul 28, 2023 | $22.26 | $22.39 | $22.19 | $22.32 | 10 606 506 |
| Jul 27, 2023 | $22.50 | $22.52 | $22.06 | $22.11 | 28 296 280 |
| Jul 26, 2023 | $22.58 | $22.97 | $22.50 | $22.91 | 24 520 893 |
| Jul 25, 2023 | $22.57 | $22.69 | $22.46 | $22.62 | 10 748 031 |
| Jul 24, 2023 | $22.40 | $22.46 | $22.26 | $22.33 | 15 098 905 |
| Jul 21, 2023 | $22.68 | $22.71 | $22.56 | $22.57 | 11 276 575 |
| Jul 20, 2023 | $23.10 | $23.13 | $22.67 | $22.68 | 16 167 454 |
| Jul 19, 2023 | $23.00 | $23.16 | $22.92 | $23.10 | 12 191 910 |
| Jul 18, 2023 | $22.81 | $23.10 | $22.73 | $22.99 | 14 762 078 |
| Jul 17, 2023 | $22.69 | $22.82 | $22.57 | $22.79 | 9 067 168 |
| Jul 14, 2023 | $22.79 | $22.96 | $22.71 | $22.86 | 16 782 573 |
| Jul 13, 2023 | $22.49 | $22.78 | $22.41 | $22.78 | 22 369 496 |
