iShares Silver Trust (SLV) Historical Stock Data
20.57 ↓1.00 (-4.64%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, SLV is down -0.24% a day on average. There have been 13 days where iShares Silver Trust closed green and 17 days where SLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 20.86 | 20.57 | ↓$0.29 (-1.39%) | 20.50 | 21.06 | 36.68M |
| 2023-02-02 | 22.50 | 21.57 | ↓$0.93 (-4.13%) | 21.54 | 22.52 | 22.71M |
| 2023-02-01 | 21.80 | 22.08 | ↑$0.28 (1.28%) | 21.49 | 22.11 | 23.72M |
| 2023-01-31 | 21.58 | 21.83 | ↑$0.25 (1.16%) | 21.54 | 21.86 | 10.42M |
| 2023-01-30 | 21.80 | 21.66 | ↓$0.14 (-0.64%) | 21.65 | 21.82 | 8.18M |
| 2023-01-27 | 21.71 | 21.68 | ↓$0.03 (-0.14%) | 21.43 | 21.79 | 15.14M |
| 2023-01-26 | 22.19 | 21.99 | ↓$0.20 (-0.90%) | 21.81 | 22.22 | 18.17M |
| 2023-01-25 | 21.63 | 21.97 | ↑$0.34 (1.57%) | 21.58 | 22.02 | 12.73M |
| 2023-01-24 | 21.50 | 21.76 | ↑$0.26 (1.21%) | 21.35 | 21.83 | 15.38M |
| 2023-01-23 | 21.18 | 21.58 | ↑$0.40 (1.89%) | 20.93 | 21.62 | 30.07M |
| 2023-01-20 | 22.01 | 22.02 | ↑$0.01 (0.05%) | 21.81 | 22.07 | 13.44M |
| 2023-01-19 | 21.65 | 21.96 | ↑$0.31 (1.43%) | 21.57 | 22.03 | 15.18M |
| 2023-01-18 | 22.30 | 21.57 | ↓$0.73 (-3.27%) | 21.55 | 22.40 | 24.44M |
| 2023-01-17 | 22.20 | 22.01 | ↓$0.19 (-0.86%) | 21.92 | 22.21 | 23.04M |
| 2023-01-13 | 21.88 | 22.33 | ↑$0.45 (2.06%) | 21.86 | 22.35 | 18.23M |
| 2023-01-12 | 22.00 | 21.88 | ↓$0.12 (-0.55%) | 21.69 | 22.07 | 18.47M |
| 2023-01-11 | 21.86 | 21.55 | ↓$0.31 (-1.40%) | 21.36 | 21.88 | 13.80M |
| 2023-01-10 | 21.74 | 21.73 | ↓$0.01 (-0.05%) | 21.64 | 21.87 | 10.03M |
| 2023-01-09 | 22.00 | 21.74 | ↓$0.26 (-1.19%) | 21.69 | 22.14 | 15.51M |
| 2023-01-06 | 21.71 | 21.92 | ↑$0.21 (0.97%) | 21.61 | 22.00 | 16.98M |
| 2023-01-05 | 21.50 | 21.39 | ↓$0.11 (-0.51%) | 21.27 | 21.53 | 16.44M |
| 2023-01-04 | 22.28 | 21.89 | ↓$0.39 (-1.75%) | 21.70 | 22.36 | 17.01M |
| 2023-01-03 | 22.45 | 22.05 | ↓$0.40 (-1.78%) | 22.03 | 22.54 | 18.08M |
| 2022-12-30 | 21.92 | 22.02 | ↑$0.10 (0.46%) | 21.65 | 22.03 | 14.18M |
| 2022-12-29 | 22.06 | 21.97 | ↓$0.09 (-0.41%) | 21.95 | 22.14 | 11.85M |
| 2022-12-28 | 21.93 | 21.60 | ↓$0.33 (-1.51%) | 21.60 | 21.97 | 10.86M |
| 2022-12-27 | 21.96 | 22.11 | ↑$0.15 (0.68%) | 21.92 | 22.35 | 12.25M |
| 2022-12-23 | 21.78 | 21.85 | ↑$0.07 (0.32%) | 21.69 | 21.94 | 10.91M |
| 2022-12-22 | 21.65 | 21.69 | ↑$0.04 (0.18%) | 21.52 | 21.79 | 15.09M |
| 2022-12-21 | 22.09 | 22.07 | ↓$0.02 (-0.09%) | 22.01 | 22.27 | 11.62M |
Create an account or log in to view more rows.
$SLV nearing a decent swing entry point
$SLV buy the fear
$SLV Dumping started...
Get out while you can...
$SLV Hedgies
we aren't going anywhere!
$SLV How can this stock move so little? Damn
$SLV it's true....
$SLV Don't like that...
$SLV When they tell me diversifying is for idiots
$SLV my put options are fine
$SLV Hedgies
we aren't going anywhere!