Australia markets closed

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.40+0.39 (+1.48%)
As of 12:12PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202426.8027.2426.1926.4026.4059,547,246
11 Apr 202425.6926.0425.3826.0126.0128,512,600
10 Apr 202425.3326.0825.1725.4525.4550,614,100
09 Apr 202425.7525.9025.2625.7225.7241,006,100
08 Apr 202425.3625.4924.9025.4025.4040,708,900
05 Apr 202424.4925.1424.3925.0325.0343,191,800
04 Apr 202424.5724.9524.3924.4924.4954,231,400
03 Apr 202424.2724.7624.1724.7324.7361,360,100
02 Apr 202423.3323.9023.2423.8423.8458,416,700
01 Apr 202423.1923.2022.6322.8622.8622,490,700
28 Mar 202422.4822.8022.4222.7522.7529,105,400
27 Mar 202422.3422.5622.3422.5122.5112,551,800
26 Mar 202422.6122.6222.2922.3422.3418,183,600
25 Mar 202422.6022.7322.5522.5822.5810,066,700
22 Mar 202422.6522.8222.5222.5622.5617,176,200
21 Mar 202423.1423.1622.5322.6522.6531,163,600
20 Mar 202422.7123.4522.7023.2923.2931,945,100
19 Mar 202422.7922.8422.6222.7922.7913,406,900
18 Mar 202423.1323.1322.8522.9122.9111,920,400
15 Mar 202423.0523.2822.9723.0323.0328,070,600
14 Mar 202422.9122.9422.6222.7322.7314,705,300
13 Mar 202422.3122.8822.2622.7922.7927,121,500
12 Mar 202422.2122.2221.9722.0922.0916,339,600
11 Mar 202422.3322.4422.2422.3522.3515,364,500
08 Mar 202422.2322.4522.1222.2322.2327,229,400
07 Mar 202422.1422.4122.1222.2422.2418,890,500
06 Mar 202421.8622.2321.8622.1022.1031,037,700
05 Mar 202421.9622.0621.6421.6721.6722,277,000
04 Mar 202421.4321.9021.3921.8621.8626,016,600
01 Mar 202420.8021.2820.6421.1721.1723,557,900
29 Feb 202420.7520.7920.6220.7320.7310,459,600
28 Feb 202420.5120.5620.4520.5520.558,303,800
27 Feb 202420.7220.7420.5120.5720.5710,175,100
26 Feb 202420.6120.6920.5420.6220.6214,409,300
23 Feb 202420.8021.0420.6920.9920.9915,186,500
22 Feb 202420.9220.9720.8020.8220.8216,728,600
21 Feb 202421.0921.1020.8220.9620.969,415,500
20 Feb 202421.1721.1921.0321.0721.079,047,200
16 Feb 202421.0721.5020.9121.3921.3920,244,800
15 Feb 202420.8421.0820.8320.9420.9426,720,400
14 Feb 202420.2320.5520.2120.4420.4413,085,100
13 Feb 202420.4320.4420.1120.2020.2022,824,200
12 Feb 202420.6320.8420.6020.7620.7611,006,500
09 Feb 202420.5620.7220.4620.6820.6810,620,900
08 Feb 202420.4420.7120.3820.6520.6516,547,600
07 Feb 202420.4320.5420.3220.3320.3312,084,100
06 Feb 202420.4320.5820.3920.5120.519,007,500
05 Feb 202420.4420.5520.3820.4720.4716,531,700
02 Feb 202420.6120.7920.5020.7520.7524,322,300
01 Feb 202420.9421.2820.8821.2121.2128,714,400
31 Jan 202421.2021.3520.8420.9120.9119,870,400
30 Jan 202421.2921.3320.9921.1921.1910,734,400
29 Jan 202421.0321.2520.8421.2121.2114,309,400
26 Jan 202420.8120.9220.7720.8620.867,980,600
25 Jan 202420.9521.0720.7920.9420.9415,755,400
24 Jan 202420.9821.0020.7020.7120.7124,238,800
23 Jan 202420.4420.5620.4020.5320.5313,096,700
22 Jan 202420.1220.4120.0720.2220.2218,292,200
19 Jan 202420.7720.7720.5620.6720.6712,570,200
18 Jan 202420.5620.8420.5420.8120.8110,585,900
17 Jan 202420.7820.8020.6120.6520.6518,249,100
16 Jan 202421.1421.1720.9220.9620.9616,953,000
12 Jan 202421.3921.5421.1121.1921.1918,903,600
11 Jan 202420.9721.0720.5720.8220.8221,816,100
10 Jan 202420.9321.0220.8520.9420.9412,093,700
09 Jan 202421.2221.2520.9621.0021.0010,772,300
08 Jan 202421.0721.2521.0021.1321.139,527,900
05 Jan 202421.1521.5321.0321.2121.2121,396,300
04 Jan 202420.9221.1020.7721.0821.0811,972,000
03 Jan 202421.0821.2220.9121.0621.0626,373,800
02 Jan 202421.8921.9921.6421.6521.6513,277,800
29 Dec 202321.6221.9521.5621.7821.7813,151,200
28 Dec 202322.1722.2521.9621.9921.9911,257,800
27 Dec 202322.1022.4022.0922.2322.2313,898,400
26 Dec 202322.2122.2222.0422.2022.2011,861,700
22 Dec 202322.4122.5322.0522.1222.1217,222,200
21 Dec 202322.2822.4222.2022.3122.3117,063,600
20 Dec 202322.2622.3122.0422.0422.0412,523,600
19 Dec 202321.9122.1321.8922.0322.0312,752,700
18 Dec 202321.8821.8821.6621.8021.8012,927,400
15 Dec 202321.9822.0321.7521.8321.8312,013,400
14 Dec 202321.9922.1821.9922.1522.1521,384,100
13 Dec 202320.7521.7820.6121.7721.7735,068,000
12 Dec 202320.9720.9820.7820.8420.8412,118,700
11 Dec 202320.9721.0020.8120.9120.9122,883,700
08 Dec 202321.3521.5621.0221.1021.1028,718,900
07 Dec 202321.8921.9121.6021.7921.7916,758,500
06 Dec 202322.1722.2021.8721.9321.9313,374,500
05 Dec 202322.2822.3821.9522.1222.1227,205,100
04 Dec 202322.7522.9222.3622.4622.4630,668,300
01 Dec 202323.0923.3723.0523.3323.3322,098,300
30 Nov 202322.9723.1522.8523.1323.1314,364,300
29 Nov 202322.9623.1322.8222.8822.8816,675,200
28 Nov 202322.6822.9222.5922.9222.9217,064,400
27 Nov 202322.6722.7122.5022.5622.5619,785,600
24 Nov 202322.0222.2922.0022.2722.2710,803,300
22 Nov 202321.7021.8221.5721.6721.6711,143,900
21 Nov 202321.8822.0021.7421.7721.7715,213,000
20 Nov 202321.4221.6121.3821.4821.489,559,600
17 Nov 202321.7921.8621.6821.7521.7512,296,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...