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 |
| Jul 05, 2016 | $18.87 | $19.08 | $18.67 | $18.98 | 28 689 100 |
| Jul 01, 2016 | $18.28 | $18.92 | $18.28 | $18.74 | 29 989 500 |
| Jun 30, 2016 | $17.53 | $17.90 | $17.46 | $17.86 | 18 416 300 |
| Jun 29, 2016 | $17.34 | $17.52 | $17.29 | $17.37 | 13 965 000 |
| Jun 28, 2016 | $16.90 | $16.97 | $16.85 | $16.91 | 6 759 600 |
| Jun 27, 2016 | $16.91 | $16.93 | $16.78 | $16.87 | 8 978 600 |
| Jun 24, 2016 | $17.05 | $17.07 | $16.80 | $16.89 | 16 614 200 |
| Jun 23, 2016 | $16.45 | $16.52 | $16.43 | $16.49 | 7 472 400 |
| Jun 22, 2016 | $16.41 | $16.48 | $16.39 | $16.42 | 4 521 800 |
| Jun 21, 2016 | $16.47 | $16.50 | $16.32 | $16.38 | 6 642 800 |
| Jun 20, 2016 | $16.51 | $16.69 | $16.49 | $16.65 | 7 317 200 |
| Jun 17, 2016 | $16.60 | $16.62 | $16.39 | $16.60 | 14 781 400 |
| Jun 16, 2016 | $16.89 | $16.92 | $16.30 | $16.31 | 36 351 500 |
| Jun 15, 2016 | $16.61 | $16.75 | $16.57 | $16.69 | 11 249 000 |
| Jun 14, 2016 | $16.60 | $16.60 | $16.45 | $16.54 | 7 612 100 |
| Jun 13, 2016 | $16.53 | $16.60 | $16.46 | $16.58 | 7 799 500 |
| Jun 10, 2016 | $16.47 | $16.53 | $16.36 | $16.49 | 11 215 100 |
| Jun 09, 2016 | $16.24 | $16.48 | $16.22 | $16.47 | 12 579 800 |
| Jun 08, 2016 | $16.16 | $16.26 | $16.10 | $16.21 | 14 512 900 |
| Jun 07, 2016 | $15.57 | $15.66 | $15.54 | $15.60 | 4 896 900 |
| Jun 06, 2016 | $15.63 | $15.68 | $15.57 | $15.68 | 5 736 300 |
| Jun 03, 2016 | $15.59 | $15.64 | $15.51 | $15.61 | 9 059 300 |
| Jun 02, 2016 | $15.21 | $15.25 | $15.17 | $15.22 | 4 223 600 |
| Jun 01, 2016 | $15.19 | $15.25 | $15.04 | $15.17 | 7 146 500 |
| May 31, 2016 | $15.26 | $15.31 | $15.17 | $15.19 | 7 432 200 |
