Australia markets closed

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.48+0.07 (+0.28%)
At close: 04:00PM EDT
25.48 +0.00 (+0.01%)
After hours: 07:59PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202425.3925.5325.2125.4825.4812,435,800
25 July 202425.2425.5425.1725.4125.4131,711,400
24 July 202426.7326.8926.4126.4326.4312,474,500
23 July 202426.4926.6826.4226.6826.6810,184,500
22 July 202426.4426.6626.3126.6326.6312,069,800
19 July 202426.4026.7426.3726.6926.6920,111,200
18 July 202427.7627.7927.1427.2027.2015,566,200
17 July 202428.2528.3627.4327.6727.6734,443,400
16 July 202428.0328.6827.9828.6128.6117,280,200
15 July 202428.0928.3927.8728.0328.0313,426,700
12 July 202428.0028.3127.9428.1228.1215,380,000
11 July 202428.7528.9128.4828.6828.6820,141,500
10 July 202428.2928.4627.9928.1628.1613,142,600
09 July 202428.3228.4327.8728.1228.1214,005,300
08 July 202428.3528.5127.7928.1328.1319,742,900
05 July 202428.1628.7528.0828.4828.4823,018,600
03 July 202427.7128.0127.6827.8427.8416,834,200
02 July 202426.8527.2326.7826.9726.9712,172,000
01 July 202426.7226.9226.6026.8526.8512,587,300
28 June 202426.8826.8926.5426.5726.5710,426,500
27 June 202426.5626.6626.3526.4526.4511,124,600
26 June 202426.1626.4526.0926.3126.3113,855,700
25 June 202426.7826.7926.3426.4026.4015,555,900
24 June 202427.0627.1426.8827.0027.0012,836,300
21 June 202427.5527.5726.9126.9826.9826,983,500
20 June 202427.5128.1227.4128.0028.0022,898,000
18 June 202426.6527.0126.6526.9626.9612,033,500
17 June 202426.9026.9426.5626.9226.9215,016,000
14 June 202426.6327.0326.5027.0127.0125,973,300
13 June 202426.7926.9326.1726.4326.4321,680,300
12 June 202427.5027.5726.9427.0327.0327,934,800
11 June 202426.7326.8126.5626.7126.7113,338,900
10 June 202427.0727.2426.8527.1227.1217,099,200
07 June 202427.2927.3026.6126.6726.6743,868,900
06 June 202427.8228.6327.6928.5328.5327,650,000
05 June 202427.1227.4626.9027.4027.4018,175,300
04 June 202427.3127.3126.8427.0227.0228,858,400
03 June 202427.8228.1527.5627.8927.8918,156,000
31 May 202428.7728.8627.5827.7627.7631,957,600
30 May 202428.8329.0528.3228.4228.4222,268,900
29 May 202429.0729.4728.9829.1729.1720,708,400
28 May 202429.3029.3428.6929.2429.2431,041,700
24 May 202427.9327.9927.6127.7427.7414,507,100
23 May 202428.1128.2827.4727.5527.5539,911,200
22 May 202429.0629.0628.1128.2228.2248,609,700
21 May 202429.1029.5128.8229.2729.2730,700,300
20 May 202428.9329.5628.4128.9828.9858,184,700
17 May 202427.8628.8427.5528.7928.7952,708,100
16 May 202426.9827.1726.7927.0627.0619,821,300
15 May 202426.5827.1826.0727.1227.1239,872,400
14 May 202426.0026.2725.8626.1326.1320,065,000
13 May 202425.8325.9325.6525.8025.8015,222,900
10 May 202425.9826.0525.6225.7725.7724,489,700
09 May 202425.3225.8825.3025.8625.8632,734,900
08 May 202424.8925.1224.8224.9524.9516,967,400
07 May 202425.0325.1024.8824.9224.9214,811,500
06 May 202424.9925.1324.8325.0725.0727,627,400
03 May 202424.2124.3023.8724.2224.2226,859,100
02 May 202423.9524.4723.9224.3624.3624,968,800
01 May 202424.1824.6524.0924.2724.2742,815,400
30 Apr 202424.2424.3724.0224.0524.0532,400,100
29 Apr 202424.8725.0824.6824.8324.8323,922,200
26 Apr 202425.1925.2224.7524.8924.8926,821,300
25 Apr 202424.8625.2224.8125.0625.0632,678,400
24 Apr 202424.8825.0524.7824.9024.9019,783,600
23 Apr 202424.6625.0424.6324.9924.9937,046,800
22 Apr 202424.9525.1924.7924.9324.9337,156,900
19 Apr 202425.9326.3225.9026.2026.2029,248,100
18 Apr 202426.1126.1625.7425.8625.8626,818,200
17 Apr 202426.1326.3425.7125.8525.8546,667,300
16 Apr 202426.0726.0725.5525.8025.8056,256,200
15 Apr 202426.2126.4225.6926.4126.4151,965,100
12 Apr 202426.8027.2425.5225.6325.63117,627,500
11 Apr 202425.6926.0425.3826.0126.0128,595,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...