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 |
| Mar 04, 2016 | $14.67 | $15.04 | $14.65 | $14.76 | 18 755 100 |
| Mar 03, 2016 | $14.26 | $14.59 | $14.26 | $14.50 | 10 448 100 |
| Mar 02, 2016 | $14.17 | $14.31 | $14.15 | $14.25 | 9 133 800 |
| Mar 01, 2016 | $14.21 | $14.22 | $14.01 | $14.17 | 20 681 200 |
| Feb 29, 2016 | $14.04 | $14.21 | $14.03 | $14.20 | 4 938 600 |
| Feb 26, 2016 | $14.31 | $14.33 | $13.97 | $14.02 | 10 291 000 |
| Feb 25, 2016 | $14.38 | $14.48 | $14.32 | $14.41 | 5 180 700 |
| Feb 24, 2016 | $14.72 | $14.84 | $14.45 | $14.52 | 8 958 200 |
| Feb 23, 2016 | $14.51 | $14.58 | $14.49 | $14.54 | 4 406 100 |
| Feb 22, 2016 | $14.34 | $14.52 | $14.34 | $14.43 | 5 417 600 |
| Feb 19, 2016 | $14.62 | $14.70 | $14.60 | $14.64 | 5 343 100 |
| Feb 18, 2016 | $14.53 | $14.82 | $14.51 | $14.76 | 7 516 900 |
| Feb 17, 2016 | $14.55 | $14.65 | $14.52 | $14.54 | 4 999 900 |
| Feb 16, 2016 | $14.68 | $14.68 | $14.50 | $14.51 | 8 638 300 |
| Feb 12, 2016 | $14.95 | $15.06 | $14.89 | $14.99 | 7 130 900 |
| Feb 11, 2016 | $14.95 | $15.20 | $14.79 | $14.95 | 21 500 000 |
| Feb 10, 2016 | $14.51 | $14.58 | $14.37 | $14.55 | 5 097 000 |
| Feb 09, 2016 | $14.64 | $14.71 | $14.46 | $14.51 | 6 803 800 |
| Feb 08, 2016 | $14.51 | $14.72 | $14.48 | $14.59 | 13 566 900 |
| Feb 05, 2016 | $13.98 | $14.34 | $13.97 | $14.34 | 5 446 000 |
| Feb 04, 2016 | $14.16 | $14.20 | $14.06 | $14.17 | 7 021 100 |
| Feb 03, 2016 | $13.74 | $14.10 | $13.73 | $13.95 | 10 054 200 |
| Feb 02, 2016 | $13.66 | $13.72 | $13.56 | $13.62 | 2 957 300 |
| Feb 01, 2016 | $13.64 | $13.73 | $13.57 | $13.67 | 3 404 200 |
| Jan 29, 2016 | $13.53 | $13.62 | $13.50 | $13.59 | 3 640 400 |
