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 |
| 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 |
| Jan 28, 2016 | $13.55 | $13.61 | $13.53 | $13.57 | 4 153 400 |
| Jan 27, 2016 | $13.79 | $13.88 | $13.67 | $13.81 | 4 311 800 |
| Jan 26, 2016 | $13.67 | $13.87 | $13.66 | $13.82 | 7 802 400 |
| Jan 25, 2016 | $13.56 | $13.59 | $13.51 | $13.58 | 3 474 800 |
| Jan 22, 2016 | $13.52 | $13.66 | $13.36 | $13.38 | 5 563 700 |
| Jan 21, 2016 | $13.31 | $13.46 | $13.23 | $13.46 | 4 268 400 |
| Jan 20, 2016 | $13.42 | $13.54 | $13.38 | $13.48 | 5 764 500 |
| Jan 19, 2016 | $13.45 | $13.47 | $13.35 | $13.36 | 4 689 300 |
| Jan 15, 2016 | $13.42 | $13.44 | $13.22 | $13.24 | 6 320 200 |
| Jan 14, 2016 | $13.20 | $13.22 | $13.10 | $13.19 | 6 130 700 |
| Jan 13, 2016 | $13.31 | $13.53 | $13.29 | $13.49 | 7 780 900 |
| Jan 12, 2016 | $13.17 | $13.20 | $13.10 | $13.17 | 4 588 400 |
| Jan 11, 2016 | $13.39 | $13.39 | $13.18 | $13.22 | 3 799 100 |
| Jan 08, 2016 | $13.41 | $13.43 | $13.23 | $13.30 | 5 897 700 |
| Jan 07, 2016 | $13.47 | $13.71 | $13.40 | $13.62 | 9 669 500 |
| Jan 06, 2016 | $13.37 | $13.48 | $13.26 | $13.36 | 3 414 700 |
