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 |
| May 27, 2016 | $15.50 | $15.51 | $15.34 | $15.39 | 5 918 000 |
| May 26, 2016 | $15.71 | $15.73 | $15.49 | $15.53 | 5 485 700 |
| May 25, 2016 | $15.48 | $15.56 | $15.44 | $15.50 | 7 969 100 |
| May 24, 2016 | $15.51 | $15.64 | $15.40 | $15.42 | 7 939 500 |
| May 23, 2016 | $15.52 | $15.65 | $15.51 | $15.59 | 6 041 500 |
| May 20, 2016 | $15.82 | $15.82 | $15.61 | $15.69 | 5 965 800 |
| May 19, 2016 | $15.57 | $15.72 | $15.53 | $15.67 | 17 547 100 |
| May 18, 2016 | $16.16 | $16.32 | $15.90 | $16.00 | 13 533 300 |
| May 17, 2016 | $16.31 | $16.50 | $16.29 | $16.41 | 5 992 300 |
| May 16, 2016 | $16.48 | $16.55 | $16.27 | $16.32 | 6 588 700 |
| May 13, 2016 | $16.16 | $16.29 | $16.08 | $16.28 | 6 156 500 |
| May 12, 2016 | $16.54 | $16.57 | $16.17 | $16.22 | 9 826 700 |
| May 11, 2016 | $16.59 | $16.66 | $16.43 | $16.56 | 9 226 300 |
| May 10, 2016 | $16.25 | $16.32 | $16.17 | $16.28 | 6 278 300 |
| May 09, 2016 | $16.25 | $16.28 | $16.10 | $16.12 | 10 563 400 |
| May 06, 2016 | $16.53 | $16.74 | $16.49 | $16.63 | 9 188 200 |
| May 05, 2016 | $16.73 | $16.75 | $16.40 | $16.51 | 7 639 700 |
| May 04, 2016 | $16.53 | $16.61 | $16.39 | $16.49 | 8 278 600 |
| May 03, 2016 | $16.75 | $16.75 | $16.48 | $16.57 | 9 740 600 |
| May 02, 2016 | $16.94 | $16.95 | $16.63 | $16.64 | 12 874 000 |
| Apr 29, 2016 | $16.96 | $17.09 | $16.87 | $16.98 | 15 182 000 |
| Apr 28, 2016 | $16.51 | $16.80 | $16.46 | $16.77 | 13 007 900 |
| Apr 27, 2016 | $16.37 | $16.48 | $16.22 | $16.38 | 17 178 800 |
| Apr 26, 2016 | $16.23 | $16.32 | $16.16 | $16.29 | 7 745 900 |
| Apr 25, 2016 | $16.20 | $16.29 | $16.10 | $16.17 | 9 324 800 |
