iShares Silver Trust (SLV)

29.35Last Price

+0.13 (0.44%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	29.36	29.63	29.31	29.35	34,842,664	29.35
2/04/2025	29.11	29.48	29.02	29.22	41,961,838	29.22
2/03/2025	28.55	28.85	28.20	28.67	31,719,551	28.67
1/31/2025	28.77	28.84	28.39	28.51	26,121,579	28.51
1/30/2025	28.65	28.90	28.53	28.72	39,358,443	28.72
1/29/2025	28.06	28.21	27.85	28.00	30,444,717	28.00
1/28/2025	27.53	27.76	27.39	27.63	15,631,419	27.63
1/27/2025	27.50	27.74	27.05	27.46	22,604,392	27.46
1/24/2025	27.94	28.08	27.80	27.91	13,750,123	27.91
1/23/2025	27.52	27.78	27.41	27.77	23,463,174	27.77
1/22/2025	27.96	28.16	27.82	28.05	21,135,131	28.05
1/21/2025	27.94	28.07	27.85	28.04	15,184,637	28.04
1/17/2025	27.50	27.75	27.44	27.61	18,974,600	27.61
1/16/2025	27.98	28.20	27.88	28.04	20,875,363	28.04
1/15/2025	27.69	27.98	27.46	27.96	19,872,854	27.96
1/14/2025	27.03	27.30	27.01	27.20	11,774,217	27.20
1/13/2025	27.00	27.18	26.87	26.96	16,951,390	26.96
1/10/2025	27.93	27.94	27.55	27.61	24,079,129	27.61
1/08/2025	27.61	27.65	27.14	27.40	12,926,270	27.40
1/07/2025	27.64	27.68	27.31	27.33	17,399,902	27.33
1/06/2025	27.13	27.48	27.07	27.24	13,025,722	27.24
1/03/2025	27.19	27.23	26.91	26.98	8,637,578	26.98
1/02/2025	26.72	26.96	26.70	26.93	12,978,830	26.93
12/31/2024	26.43	0.00	26.43	26.33	0	26.33
12/30/2024	26.60	26.61	26.24	26.43	18,840,117	26.43
12/27/2024	26.89	26.96	26.72	26.76	9,643,550	26.76
12/26/2024	27.12	27.21	26.93	27.14	8,244,056	27.14
12/24/2024	27.00	27.05	26.88	27.02	3,967,754	27.02
12/23/2024	26.93	27.07	26.79	26.99	14,465,111	26.99
12/20/2024	26.61	27.06	26.58	26.92	17,487,664	26.92
12/19/2024	26.57	26.65	26.19	26.55	29,791,141	26.55
12/18/2024	27.56	27.64	26.77	26.85	27,705,936	26.85
12/17/2024	27.71	27.84	27.47	27.81	17,499,565	27.81
12/16/2024	27.91	27.91	27.76	27.80	9,553,204	27.80
12/13/2024	27.84	27.87	27.59	27.75	20,326,705	27.75
12/12/2024	28.62	28.64	28.12	28.20	34,907,190	28.20
12/11/2024	28.95	29.34	28.90	29.04	23,547,798	29.04
12/10/2024	29.17	29.25	28.97	28.99	43,963,631	28.99
12/09/2024	29.21	29.43	28.95	28.98	37,453,350	28.98
12/06/2024	28.32	28.50	28.08	28.25	13,195,521	28.25
12/05/2024	28.49	28.59	28.25	28.56	16,101,071	28.56
12/04/2024	28.36	28.69	28.30	28.53	22,752,115	28.53
12/03/2024	28.23	28.33	27.99	28.28	14,523,042	28.28
12/02/2024	27.85	27.87	27.61	27.79	9,900,067	27.79
11/29/2024	27.97	28.02	27.82	27.92	9,663,883	27.92
11/27/2024	27.75	27.84	27.32	27.45	22,858,689	27.45
11/26/2024	27.80	27.83	27.60	27.80	10,450,742	27.80
11/25/2024	27.72	27.74	27.40	27.63	22,354,425	27.63
11/22/2024	28.27	28.55	28.20	28.47	13,173,893	28.47
11/21/2024	28.27	28.30	27.92	28.04	11,006,206	28.04
11/20/2024	28.39	28.45	28.05	28.10	11,080,404	28.10
11/19/2024	28.46	28.53	28.29	28.50	12,710,677	28.50
11/18/2024	28.18	28.50	28.16	28.38	15,731,310	28.38
11/15/2024	28.04	28.07	27.50	27.57	18,838,447	27.57
11/14/2024	27.59	27.93	27.51	27.81	18,045,864	27.81
11/13/2024	28.25	28.28	27.59	27.61	16,473,046	27.61
11/12/2024	28.00	28.09	27.79	28.07	16,541,073	28.07
11/11/2024	27.97	28.02	27.72	27.97	24,524,912	27.97
11/08/2024	28.97	29.03	28.43	28.48	20,235,217	28.48
11/07/2024	28.92	29.30	28.79	29.11	21,372,311	29.11
11/06/2024	28.19	28.65	28.11	28.43	33,014,279	28.43