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 |
| Jul 12, 2023 | $21.91 | $22.16 | $21.88 | $22.15 | 24 086 132 |
| Jul 11, 2023 | $21.25 | $21.30 | $21.12 | $21.20 | 6 761 116 |
| Jul 10, 2023 | $21.05 | $21.25 | $21.05 | $21.24 | 8 666 407 |
| Jul 07, 2023 | $20.92 | $21.24 | $20.92 | $21.18 | 10 655 405 |
| Jul 06, 2023 | $21.02 | $21.03 | $20.67 | $20.83 | 12 538 159 |
| Jul 05, 2023 | $21.32 | $21.35 | $21.10 | $21.21 | 13 286 946 |
| Jul 03, 2023 | $21.05 | $21.18 | $21.00 | $21.01 | 9 134 951 |
| Jun 30, 2023 | $20.65 | $20.97 | $20.57 | $20.89 | 10 499 957 |
| Jun 29, 2023 | $20.56 | $20.82 | $20.45 | $20.72 | 13 776 275 |
| Jun 28, 2023 | $20.86 | $20.99 | $20.71 | $20.84 | 8 132 409 |
| Jun 27, 2023 | $21.17 | $21.20 | $20.89 | $20.98 | 14 329 687 |
| Jun 26, 2023 | $20.85 | $21.00 | $20.74 | $20.90 | 12 873 051 |
| Jun 23, 2023 | $20.65 | $20.83 | $20.46 | $20.58 | 12 982 177 |
| Jun 22, 2023 | $20.63 | $20.71 | $20.46 | $20.53 | 16 845 504 |
| Jun 21, 2023 | $20.95 | $20.97 | $20.65 | $20.84 | 19 507 373 |
| Jun 20, 2023 | $21.41 | $21.45 | $21.17 | $21.26 | 24 011 888 |
| Jun 16, 2023 | $22.08 | $22.22 | $21.92 | $22.18 | 10 955 962 |
| Jun 15, 2023 | $21.67 | $21.95 | $21.67 | $21.94 | 11 310 891 |
| Jun 14, 2023 | $21.96 | $22.11 | $21.89 | $21.97 | 11 245 406 |
| Jun 13, 2023 | $22.11 | $22.21 | $21.66 | $21.74 | 14 829 697 |
| Jun 12, 2023 | $22.06 | $22.12 | $21.92 | $22.08 | 12 261 234 |
| Jun 09, 2023 | $22.26 | $22.52 | $22.21 | $22.27 | 10 970 275 |
| Jun 08, 2023 | $22.01 | $22.36 | $22.01 | $22.30 | 20 378 084 |
| Jun 07, 2023 | $21.70 | $22.08 | $21.50 | $21.51 | 16 705 710 |
| Jun 06, 2023 | $21.63 | $21.71 | $21.43 | $21.65 | 9 386 953 |
