Australia markets closed

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.36+0.13 (+0.44%)
At close: 04:00PM EDT
29.17 -0.19 (-0.65%)
Pre-market: 04:34AM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202429.2330.0728.9829.3629.3639,083,200
03 Oct 202428.9129.3728.7929.2329.2318,907,400
02 Oct 202429.1329.4628.6829.0029.0021,103,100
01 Oct 202428.7829.0628.5528.5828.5823,796,400
30 Sept 202428.5128.5428.1728.4128.4116,578,100
27 Sept 202429.3429.4728.5928.8628.8627,109,600
26 Sept 202429.3229.4628.9429.2629.2623,692,000
25 Sept 202429.1029.4228.8029.0629.0626,627,000
24 Sept 202428.2729.4428.1729.3829.3841,629,900
23 Sept 202428.2328.3027.9327.9827.9824,206,300
20 Sept 202428.4028.6028.1828.4128.4121,649,400
19 Sept 202428.2528.3927.9228.0928.0918,852,800
18 Sept 202427.9528.5027.0927.2427.2435,165,900
17 Sept 202428.0228.2727.8427.9627.9615,504,300
16 Sept 202428.2728.2927.9028.0728.0714,701,600
13 Sept 202427.8728.2127.7628.0228.0228,629,400
12 Sept 202426.6427.2826.5727.2727.2722,552,700
11 Sept 202426.0526.2225.6226.1226.1211,052,200
10 Sept 202425.9625.9625.5825.9425.949,395,400
09 Sept 202425.7225.8825.5925.8525.858,774,800
06 Sept 202426.2526.3525.2725.4825.4823,805,400
05 Sept 202426.3826.6126.1526.2326.2314,573,600
04 Sept 202425.6225.8825.5825.6825.6811,322,400
03 Sept 202425.8325.8525.2725.5825.5817,149,100
30 Aug 202426.6826.8026.1926.3526.3515,762,100
29 Aug 202426.7127.0526.6326.8126.8111,793,800
28 Aug 202426.8626.8626.5326.6926.6911,564,200
27 Aug 202427.2527.4627.1027.3627.3610,591,700
26 Aug 202427.4027.4227.1327.3227.328,812,400
23 Aug 202426.7127.2726.6327.2027.2021,713,300
22 Aug 202426.9226.9326.2626.3926.3923,972,700
21 Aug 202426.9227.1426.6626.9526.9518,449,500
20 Aug 202427.3027.3626.7326.8726.8720,454,500
19 Aug 202426.4526.9026.3726.8326.8320,102,800
16 Aug 202425.8626.4425.7726.4326.4319,315,700
15 Aug 202425.8026.0225.4625.8625.8617,206,000
14 Aug 202425.2625.4124.8025.1325.1314,114,400
13 Aug 202425.2125.4425.1125.4225.4211,860,500
12 Aug 202425.3825.6025.1225.4925.4915,323,100
09 Aug 202425.1025.2524.8825.0025.0015,934,000
08 Aug 202424.7225.1824.6425.0125.0117,704,400
07 Aug 202424.6824.7724.2524.3324.3312,709,900
06 Aug 202424.5324.8924.4824.6424.6418,308,000
05 Aug 202424.6325.0424.5424.8624.8636,392,900
02 Aug 202426.4426.5025.5026.0426.0425,325,000
01 Aug 202426.5326.5625.7526.0326.0319,796,800
31 July 202426.2326.5026.0626.3926.3923,227,900
30 July 202425.5725.9425.3325.8325.8314,896,300
29 July 202425.5425.5824.9325.4425.4416,616,700
26 July 202425.3925.5325.2125.4825.4812,442,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...