iShares Silver Trust (SLV) Historical Stock Data
26.21 ↑0.34 (1.33%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLV is up 0.05% a day on average. There have been 15 days where iShares Silver Trust closed green and 15 days where SLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 26.11 | 25.86 | ↓$0.25 (-0.96%) | 25.74 | 26.16 | 26.72M |
| 2024-04-17 | 26.13 | 25.85 | ↓$0.28 (-1.07%) | 25.71 | 26.34 | 46.60M |
| 2024-04-16 | 26.07 | 25.80 | ↓$0.27 (-1.04%) | 25.55 | 26.07 | 56.18M |
| 2024-04-15 | 26.21 | 26.41 | ↑$0.20 (0.76%) | 25.69 | 26.42 | 51.48M |
| 2024-04-12 | 26.80 | 25.63 | ↓$1.17 (-4.37%) | 25.52 | 27.24 | 117.58M |
| 2024-04-11 | 25.69 | 26.01 | ↑$0.32 (1.25%) | 25.38 | 26.04 | 28.16M |
| 2024-04-10 | 25.33 | 25.45 | ↑$0.12 (0.47%) | 25.17 | 26.08 | 50.50M |
| 2024-04-09 | 25.75 | 25.72 | ↓$0.03 (-0.12%) | 25.26 | 25.90 | 40.85M |
| 2024-04-08 | 25.36 | 25.40 | ↑$0.04 (0.16%) | 24.90 | 25.49 | 39.70M |
| 2024-04-05 | 24.49 | 25.03 | ↑$0.54 (2.20%) | 24.39 | 25.14 | 42.86M |
| 2024-04-04 | 24.57 | 24.49 | ↓$0.08 (-0.33%) | 24.39 | 24.95 | 50.03M |
| 2024-04-03 | 24.27 | 24.73 | ↑$0.46 (1.90%) | 24.17 | 24.76 | 60.54M |
| 2024-04-02 | 23.33 | 23.84 | ↑$0.51 (2.19%) | 23.24 | 23.90 | 57.69M |
| 2024-04-01 | 23.19 | 22.86 | ↓$0.33 (-1.41%) | 22.63 | 23.20 | 22.35M |
| 2024-03-29 | 22.48 | 22.75 | ↑$0.27 (1.20%) | 22.42 | 22.80 | 29.11M |
| 2024-03-28 | 22.48 | 22.75 | ↑$0.27 (1.20%) | 22.42 | 22.80 | 28.96M |
| 2024-03-27 | 22.34 | 22.51 | ↑$0.17 (0.76%) | 22.34 | 22.55 | 12.47M |
| 2024-03-26 | 22.61 | 22.34 | ↓$0.27 (-1.19%) | 22.29 | 22.62 | 18.15M |
| 2024-03-25 | 22.60 | 22.58 | ↓$0.02 (-0.09%) | 22.55 | 22.73 | 10.04M |
| 2024-03-22 | 22.65 | 22.56 | ↓$0.09 (-0.40%) | 22.52 | 22.82 | 17.13M |
| 2024-03-21 | 23.14 | 22.65 | ↓$0.49 (-2.12%) | 22.53 | 23.16 | 31.14M |
| 2024-03-20 | 22.71 | 23.29 | ↑$0.58 (2.55%) | 22.70 | 23.45 | 31.67M |
| 2024-03-19 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.62 | 22.84 | 12.94M |
| 2024-03-18 | 23.13 | 22.91 | ↓$0.22 (-0.95%) | 22.85 | 23.13 | 11.71M |
| 2024-03-15 | 23.05 | 23.03 | ↓$0.02 (-0.09%) | 22.97 | 23.27 | 27.99M |
| 2024-03-14 | 22.91 | 22.73 | ↓$0.18 (-0.79%) | 22.64 | 22.94 | 14.66M |
| 2024-03-13 | 22.31 | 22.79 | ↑$0.48 (2.15%) | 22.26 | 22.88 | 27.04M |
| 2024-03-12 | 22.21 | 22.09 | ↓$0.12 (-0.54%) | 21.97 | 22.22 | 15.93M |
| 2024-03-11 | 22.33 | 22.35 | ↑$0.02 (0.09%) | 22.24 | 22.44 | 14.52M |
| 2024-03-08 | 22.23 | 22.23 | ↑$0.00 (0.00%) | 22.12 | 22.45 | 27.11M |
Create an account or log in to view more rows.
$SLV to the moon!
$SLV we need to get moving
$SLV what’s gonna happen now
$SLV How can this stock move so little? Damn
$SLV hopefully next week...
$SLV Who’s still buying calls?
$SLV bear trap?
$SLV to the moon
$SLV watch for another rejection up here
$SLV News?