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 |
| Apr 11, 2016 | $14.93 | $15.20 | $14.93 | $15.14 | 13 189 400 |
| Apr 08, 2016 | $14.51 | $14.65 | $14.49 | $14.62 | 7 946 400 |
| Apr 07, 2016 | $14.56 | $14.62 | $14.42 | $14.48 | 8 633 900 |
| Apr 06, 2016 | $14.31 | $14.46 | $14.27 | $14.34 | 4 688 200 |
| Apr 05, 2016 | $14.41 | $14.44 | $14.35 | $14.42 | 7 597 200 |
| Apr 04, 2016 | $14.33 | $14.36 | $14.20 | $14.20 | 5 481 000 |
| Apr 01, 2016 | $14.24 | $14.38 | $14.09 | $14.34 | 13 947 100 |
| Mar 31, 2016 | $14.70 | $14.74 | $14.61 | $14.68 | 5 868 200 |
| Mar 30, 2016 | $14.60 | $14.69 | $14.45 | $14.49 | 7 875 000 |
| Mar 29, 2016 | $14.53 | $14.62 | $14.38 | $14.60 | 7 704 200 |
| Mar 28, 2016 | $14.58 | $14.63 | $14.43 | $14.46 | 3 438 300 |
| Mar 24, 2016 | $14.57 | $14.60 | $14.43 | $14.43 | 5 424 900 |
| Mar 23, 2016 | $14.65 | $14.66 | $14.50 | $14.51 | 14 398 800 |
| Mar 22, 2016 | $15.08 | $15.20 | $15.01 | $15.12 | 5 024 200 |
| Mar 21, 2016 | $15.05 | $15.12 | $14.99 | $15.06 | 5 287 800 |
| Mar 18, 2016 | $15.09 | $15.15 | $14.98 | $15.03 | 8 934 300 |
| Mar 17, 2016 | $15.11 | $15.28 | $15.00 | $15.16 | 20 688 300 |
| Mar 16, 2016 | $14.51 | $14.91 | $14.47 | $14.87 | 10 300 400 |
| Mar 15, 2016 | $14.52 | $14.58 | $14.46 | $14.54 | 4 692 500 |
| Mar 14, 2016 | $15.03 | $15.04 | $14.54 | $14.58 | 11 305 100 |
| Mar 11, 2016 | $14.87 | $14.92 | $14.72 | $14.72 | 7 177 400 |
| Mar 10, 2016 | $14.72 | $14.90 | $14.70 | $14.82 | 11 744 600 |
| Mar 09, 2016 | $14.50 | $14.70 | $14.47 | $14.53 | 5 620 700 |
| Mar 08, 2016 | $14.84 | $14.86 | $14.60 | $14.62 | 8 149 000 |
| Mar 07, 2016 | $14.86 | $14.97 | $14.78 | $14.90 | 8 332 500 |
