Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	25.19	25.22	24.75	24.89	26,818,188	-0.17(-0.68%)
Apr 25, 2024	24.86	25.22	24.81	25.06	32,856,614	+0.16(+0.64%)
Apr 24, 2024	24.88	25.05	24.78	24.90	19,752,226	-0.09(-0.36%)
Apr 23, 2024	24.66	25.04	24.63	24.99	36,997,172	+0.06(+0.24%)
Apr 22, 2024	24.95	25.19	24.79	24.93	37,114,016	-1.27(-4.85%)
Apr 19, 2024	25.93	26.32	25.90	26.20	29,321,212	+0.34(+1.31%)
Apr 18, 2024	26.11	26.16	25.74	25.86	26,786,184	+0.01(+0.04%)
Apr 17, 2024	26.13	26.34	25.71	25.85	46,658,924	+0.05(+0.19%)
Apr 16, 2024	26.07	26.07	25.55	25.80	56,240,148	-0.61(-2.31%)
Apr 15, 2024	26.21	26.42	25.69	26.41	51,939,376	+0.78(+3.04%)
Apr 12, 2024	26.80	27.24	25.52	25.63	117,678,296	-0.38(-1.46%)
Apr 11, 2024	25.69	26.04	25.38	26.01	28,555,102	+0.56(+2.20%)
Apr 10, 2024	25.33	26.08	25.17	25.45	50,594,304	-0.27(-1.05%)
Apr 09, 2024	25.75	25.90	25.25	25.72	40,980,732	+0.32(+1.26%)
Apr 08, 2024	25.36	25.49	24.90	25.40	40,677,224	+0.37(+1.48%)
Apr 05, 2024	24.49	25.14	24.39	25.03	43,782,264	+0.54(+2.20%)
Apr 04, 2024	24.57	24.95	24.39	24.49	58,168,652	-0.24(-0.97%)
Apr 03, 2024	24.27	24.76	24.17	24.73	61,303,660	+0.89(+3.73%)
Apr 02, 2024	23.33	23.90	23.24	23.84	58,302,544	+0.98(+4.29%)
Apr 01, 2024	23.19	23.20	22.63	22.86	22,660,884	+0.11(+0.48%)
Mar 28, 2024	22.48	22.74	22.73	22.75	29,105,454	+0.24(+1.07%)
Mar 27, 2024	22.34	22.55	22.34	22.51	12,535,205	+0.17(+0.76%)
Mar 26, 2024	22.61	22.61	22.29	22.34	18,169,708	-0.24(-1.06%)
Mar 25, 2024	22.60	22.73	22.55	22.58	10,056,249	+0.02(+0.09%)
Mar 22, 2024	22.65	22.82	22.52	22.56	17,183,844	-0.09(-0.40%)
Mar 21, 2024	23.14	23.16	22.53	22.65	31,149,624	-0.64(-2.75%)
Mar 20, 2024	22.71	23.45	22.70	23.29	31,908,624	+0.50(+2.19%)
Mar 19, 2024	22.79	22.84	22.61	22.79	13,393,083	-0.12(-0.52%)
Mar 18, 2024	23.13	23.13	22.85	22.91	11,917,116	-0.12(-0.52%)
Mar 15, 2024	23.05	23.27	22.97	23.03	28,077,952	+0.30(+1.32%)
Mar 14, 2024	22.91	22.94	22.62	22.73	14,835,829	-0.06(-0.26%)
Mar 13, 2024	22.31	22.88	22.26	22.79	27,095,412	+0.70(+3.17%)
Mar 12, 2024	22.21	22.22	21.97	22.09	16,334,909	-0.26(-1.16%)
Mar 11, 2024	22.33	22.43	22.23	22.35	15,344,328	+0.12(+0.54%)
Mar 08, 2024	22.23	22.45	22.12	22.23	27,245,902	-0.01(-0.04%)
Mar 07, 2024	22.14	22.41	22.12	22.24	18,868,778	+0.14(+0.63%)
Mar 06, 2024	21.86	22.23	21.86	22.10	31,020,372	+0.43(+1.98%)
Mar 05, 2024	21.96	22.06	21.64	21.67	22,257,890	-0.19(-0.87%)
Mar 04, 2024	21.43	21.90	21.39	21.86	25,966,120	+0.69(+3.26%)
Mar 01, 2024	20.80	21.28	20.64	21.17	23,570,268	+0.44(+2.12%)
Feb 29, 2024	20.75	20.79	20.61	20.73	10,455,870	+0.18(+0.88%)
Feb 28, 2024	20.51	20.55	20.45	20.55	8,295,850	-0.02(-0.10%)
Feb 27, 2024	20.72	20.74	20.51	20.57	10,158,254	-0.05(-0.24%)
Feb 26, 2024	20.61	20.69	20.54	20.62	14,404,923	-0.37(-1.76%)
Feb 23, 2024	20.80	21.04	20.69	20.99	15,366,496	+0.17(+0.82%)
Feb 22, 2024	20.92	20.97	20.80	20.82	16,715,312	-0.14(-0.67%)
Feb 21, 2024	21.09	21.09	20.82	20.96	9,408,747	-0.11(-0.52%)
Feb 20, 2024	21.17	21.19	21.03	21.07	9,042,404	-0.32(-1.50%)
Feb 16, 2024	21.07	21.50	20.91	21.39	20,251,808	+0.45(+2.15%)
Feb 15, 2024	20.84	21.08	20.83	20.94	26,685,708	+0.50(+2.45%)
Feb 14, 2024	20.23	20.55	20.21	20.44	13,060,678	+0.24(+1.19%)
Feb 13, 2024	20.43	20.44	20.11	20.20	22,919,058	-0.56(-2.70%)
Feb 12, 2024	20.63	20.84	20.60	20.76	11,000,807	+0.08(+0.39%)
Feb 09, 2024	20.56	20.72	20.46	20.68	10,620,952	+0.03(+0.15%)
Feb 08, 2024	20.44	20.71	20.38	20.65	16,526,746	+0.32(+1.57%)
Feb 07, 2024	20.43	20.54	20.32	20.33	12,070,609	-0.18(-0.88%)
Feb 06, 2024	20.43	20.58	20.39	20.51	9,004,916	+0.04(+0.20%)
Feb 05, 2024	20.44	20.55	20.38	20.47	16,520,715	-0.28(-1.35%)
Feb 02, 2024	20.61	20.79	20.50	20.75	24,324,414	-0.46(-2.17%)
Feb 01, 2024	20.94	21.28	20.88	21.21	30,681,856	+0.30(+1.43%)
Jan 31, 2024	21.20	21.35	20.84	20.91	19,846,948	-0.28(-1.32%)
Jan 30, 2024	21.29	21.33	20.99	21.19	10,704,889	-0.02(-0.09%)
Jan 29, 2024	21.03	21.25	20.84	21.21	14,298,773	+0.35(+1.68%)
Jan 26, 2024	20.81	20.92	20.77	20.86	7,980,568	-0.08(-0.38%)
Jan 25, 2024	20.95	21.07	20.79	20.94	15,752,251	+0.23(+1.11%)
Jan 24, 2024	20.98	21.00	20.70	20.71	24,219,620	+0.18(+0.88%)
Jan 23, 2024	20.44	20.56	20.40	20.53	13,137,616	+0.31(+1.53%)
Jan 22, 2024	20.12	20.41	20.07	20.22	18,170,356	-0.45(-2.18%)
Jan 19, 2024	20.77	20.77	20.56	20.67	12,574,477	-0.14(-0.67%)
Jan 18, 2024	20.56	20.84	20.54	20.81	10,579,565	+0.16(+0.77%)
Jan 17, 2024	20.78	20.80	20.61	20.65	18,226,732	-0.31(-1.48%)
Jan 16, 2024	21.14	21.17	20.92	20.96	16,930,212	-0.23(-1.09%)
Jan 12, 2024	21.39	21.54	21.11	21.19	18,914,524	+0.37(+1.78%)
Jan 11, 2024	20.97	21.07	20.57	20.82	21,724,890	-0.12(-0.57%)
Jan 10, 2024	20.93	21.02	20.85	20.94	12,046,730	-0.06(-0.29%)
Jan 09, 2024	21.22	21.25	20.96	21.00	10,754,707	-0.13(-0.62%)
Jan 08, 2024	21.07	21.25	21.00	21.13	9,521,500	-0.08(-0.38%)
Jan 05, 2024	21.15	21.53	21.03	21.21	21,401,786	+0.13(+0.62%)
Jan 04, 2024	20.92	21.10	20.77	21.08	11,957,495	+0.02(+0.09%)
Jan 03, 2024	21.08	21.22	20.91	21.06	26,266,554	-0.59(-2.73%)
Jan 02, 2024	21.89	21.99	21.64	21.65	13,256,902	-0.13(-0.60%)
Dec 29, 2023	21.62	21.95	21.56	21.78	13,161,243	-0.21(-0.95%)
Dec 28, 2023	22.17	22.25	21.96	21.99	11,246,659	-0.24(-1.08%)
Dec 27, 2023	22.10	22.39	22.09	22.23	13,814,181	+0.03(+0.14%)
Dec 26, 2023	22.21	22.22	22.04	22.20	11,848,290	+0.08(+0.36%)
Dec 22, 2023	22.41	22.53	22.05	22.12	17,236,344	-0.19(-0.85%)
Dec 21, 2023	22.28	22.42	22.20	22.31	17,030,242	+0.27(+1.23%)
Dec 20, 2023	22.26	22.31	22.04	22.04	12,371,016	+0.01(+0.05%)
Dec 19, 2023	21.91	22.13	21.89	22.03	12,739,326	+0.23(+1.06%)
Dec 18, 2023	21.88	21.88	21.66	21.80	12,921,305	-0.03(-0.14%)
Dec 15, 2023	21.98	22.02	21.75	21.83	13,077,989	-0.32(-1.44%)
Dec 14, 2023	21.99	22.18	21.99	22.15	21,376,070	+0.38(+1.75%)
Dec 13, 2023	20.75	21.78	20.61	21.77	34,328,144	+0.93(+4.46%)
Dec 12, 2023	20.97	20.98	20.78	20.84	12,110,635	-0.07(-0.33%)
Dec 11, 2023	20.97	21.00	20.81	20.91	22,835,592	-0.19(-0.90%)
Dec 08, 2023	21.35	21.56	21.02	21.10	28,746,456	-0.69(-3.17%)
Dec 07, 2023	21.89	21.91	21.60	21.79	16,708,237	-0.14(-0.64%)
Dec 06, 2023	22.17	22.20	21.87	21.93	13,352,693	-0.19(-0.86%)
Dec 05, 2023	22.28	22.38	21.95	22.12	27,135,804	-0.34(-1.51%)
Dec 04, 2023	22.75	22.92	22.36	22.46	30,909,712	-0.87(-3.73%)
Dec 01, 2023	23.09	23.37	23.05	23.33	22,107,830	+0.20(+0.86%)
Nov 30, 2023	22.97	23.14	22.85	23.13	14,319,876	+0.25(+1.09%)
Nov 29, 2023	22.96	23.13	22.82	22.88	16,614,372	-0.04(-0.17%)
Nov 28, 2023	22.68	22.92	22.59	22.92	16,979,000	+0.36(+1.60%)
Nov 27, 2023	22.67	22.70	22.50	22.56	19,713,750	+0.29(+1.30%)
Nov 24, 2023	22.02	22.29	22.00	22.27	10,803,306	+0.60(+2.77%)
Nov 22, 2023	21.70	21.82	21.57	21.67	11,151,879	-0.10(-0.46%)
Nov 21, 2023	21.88	22.00	21.73	21.77	15,202,130	+0.29(+1.35%)
Nov 20, 2023	21.42	21.61	21.38	21.48	9,559,671	-0.27(-1.24%)
Nov 17, 2023	21.79	21.86	21.68	21.75	12,296,968	-0.01(-0.05%)
Nov 16, 2023	21.88	22.06	21.73	21.76	20,240,968	+0.31(+1.45%)
Nov 15, 2023	21.36	21.52	21.24	21.45	18,573,756	+0.28(+1.32%)
Nov 14, 2023	20.92	21.24	20.87	21.17	21,718,498	+0.74(+3.62%)
Nov 13, 2023	20.18	20.49	20.10	20.43	11,081,249	+0.09(+0.44%)
Nov 10, 2023	20.55	20.60	20.34	20.34	14,059,612	-0.35(-1.69%)
Nov 09, 2023	20.75	21.07	20.65	20.69	18,719,656	+0.04(+0.19%)
Nov 08, 2023	20.81	20.93	20.61	20.65	14,418,306	-0.08(-0.39%)
Nov 07, 2023	20.73	20.76	20.57	20.73	16,066,668	-0.35(-1.66%)
Nov 06, 2023	21.22	21.23	21.07	21.08	10,251,661	-0.14(-0.66%)
Nov 03, 2023	21.03	21.35	20.99	21.22	21,259,924	+0.35(+1.68%)
Nov 02, 2023	21.07	21.10	20.77	20.87	12,224,715	-0.10(-0.48%)
Nov 01, 2023	20.82	21.09	20.66	20.97	25,210,948	-0.01(-0.05%)
Oct 31, 2023	21.14	21.36	20.84	20.98	17,615,484	-0.36(-1.69%)
Oct 30, 2023	21.59	21.61	21.23	21.34	15,272,155	+0.16(+0.76%)
Oct 27, 2023	20.92	21.18	20.76	21.18	18,629,998	+0.33(+1.58%)
Oct 26, 2023	20.91	20.97	20.57	20.85	14,312,303	-0.09(-0.43%)
Oct 25, 2023	20.91	21.08	20.66	20.94	17,634,928	-0.08(-0.38%)
Oct 24, 2023	20.92	21.09	20.86	21.02	11,487,881	-0.03(-0.14%)
Oct 23, 2023	21.20	21.27	21.00	21.05	14,174,183	-0.35(-1.64%)
Oct 20, 2023	21.16	21.72	21.16	21.40	35,245,760	+0.29(+1.37%)
Oct 19, 2023	20.94	21.16	20.75	21.11	20,288,348	+0.16(+0.76%)
Oct 18, 2023	21.21	21.33	20.78	20.95	20,064,532	+0.03(+0.14%)
Oct 17, 2023	20.79	21.09	20.73	20.92	16,481,111	+0.24(+1.16%)
Oct 16, 2023	20.72	20.83	20.66	20.68	11,972,379	-0.10(-0.48%)
Oct 13, 2023	20.49	20.91	20.47	20.78	28,959,596	+0.82(+4.11%)
Oct 12, 2023	20.24	20.32	19.93	19.96	16,914,656	-0.22(-1.09%)
Oct 11, 2023	20.19	20.27	20.07	20.18	20,056,820	+0.20(+1.00%)
Oct 10, 2023	19.97	20.08	19.88	19.98	12,110,851	-0.08(-0.40%)
Oct 09, 2023	19.84	20.08	19.80	20.06	13,067,372	+0.33(+1.67%)
Oct 06, 2023	19.66	19.82	19.26	19.73	28,298,514	+0.48(+2.49%)
Oct 05, 2023	19.32	19.40	18.98	19.25	16,421,300	-0.06(-0.31%)
Oct 04, 2023	19.41	19.42	18.97	19.31	25,127,180	-0.13(-0.67%)
Oct 03, 2023	19.26	19.62	19.21	19.44	32,230,372	+0.02(+0.10%)
Oct 02, 2023	19.69	19.74	19.40	19.42	40,688,336	-0.92(-4.52%)
Sep 29, 2023	21.39	21.43	20.27	20.34	36,968,632	-0.40(-1.93%)
Sep 28, 2023	20.64	20.84	20.53	20.74	13,987,072	+0.04(+0.19%)
Sep 27, 2023	20.71	20.80	20.54	20.70	15,654,175	-0.26(-1.24%)
Sep 26, 2023	21.00	21.16	20.94	20.96	18,265,398	-0.24(-1.13%)
Sep 25, 2023	21.48	21.21	21.16	21.20	14,536,611	-0.38(-1.76%)
Sep 22, 2023	21.65	21.75	21.56	21.58	11,352,623	+0.14(+0.65%)
Sep 21, 2023	21.04	21.52	21.00	21.44	12,394,151	+0.10(+0.47%)
Sep 20, 2023	21.32	21.63	21.30	21.34	17,338,638	+0.07(+0.33%)
Sep 19, 2023	21.37	21.40	21.17	21.27	10,108,148	-0.03(-0.14%)
Sep 18, 2023	21.22	21.32	21.05	21.30	11,726,464	+0.19(+0.90%)
Sep 15, 2023	21.19	21.35	21.10	21.11	23,027,928	+0.38(+1.83%)
Sep 14, 2023	20.60	20.86	20.45	20.73	26,297,308	-0.20(-0.96%)
Sep 13, 2023	21.01	21.11	20.91	20.93	11,885,280	-0.20(-0.95%)
Sep 12, 2023	21.00	21.22	20.97	21.13	8,714,286	-0.03(-0.14%)
Sep 11, 2023	21.24	21.27	21.04	21.16	8,857,367	+0.15(+0.71%)
Sep 08, 2023	21.06	21.24	20.96	21.01	11,665,954	-0.04(-0.19%)
Sep 07, 2023	21.08	21.17	21.01	21.05	10,922,952	-0.19(-0.89%)
Sep 06, 2023	21.16	21.41	21.10	21.24	14,522,129	-0.35(-1.62%)
Sep 05, 2023	21.82	21.89	21.56	21.59	15,041,367	-0.58(-2.62%)
Sep 01, 2023	22.61	22.70	22.15	22.17	12,818,472	-0.22(-0.98%)
Aug 31, 2023	22.53	22.62	22.34	22.39	10,534,309	-0.18(-0.80%)
Aug 30, 2023	22.85	22.94	22.55	22.57	13,080,603	-0.14(-0.62%)
Aug 29, 2023	22.24	22.74	22.19	22.71	19,859,082	+0.49(+2.21%)
Aug 28, 2023	22.08	22.34	22.04	22.22	7,636,148	+0.00(+0.00%)
Aug 25, 2023	22.11	22.36	21.93	22.22	22,742,148	+0.11(+0.50%)
Aug 24, 2023	22.20	22.31	22.05	22.11	13,796,850	-0.18(-0.81%)
Aug 23, 2023	22.05	22.34	22.03	22.29	25,168,690	+0.83(+3.87%)
Aug 22, 2023	21.37	21.49	21.28	21.46	12,968,309	+0.10(+0.47%)
Aug 21, 2023	21.31	21.38	21.01	21.36	12,340,133	+0.49(+2.35%)
Aug 18, 2023	20.84	20.93	20.78	20.87	10,430,287	+0.07(+0.34%)
Aug 17, 2023	21.06	21.08	20.71	20.80	16,283,940	+0.24(+1.17%)
Aug 16, 2023	20.74	20.84	20.55	20.56	13,147,068	-0.11(-0.53%)
Aug 15, 2023	20.63	20.83	20.52	20.67	11,887,007	-0.05(-0.24%)
Aug 14, 2023	20.70	20.80	20.52	20.72	10,033,102	-0.08(-0.38%)
Aug 11, 2023	20.82	20.96	20.76	20.80	8,428,794	-0.03(-0.14%)
Aug 10, 2023	20.88	21.10	20.77	20.83	13,564,755	+0.03(+0.14%)
Aug 09, 2023	20.85	21.00	20.75	20.80	11,962,707	-0.10(-0.48%)
Aug 08, 2023	20.87	20.99	20.80	20.90	16,554,899	-0.31(-1.46%)
Aug 07, 2023	21.59	21.60	21.16	21.21	11,931,799	-0.45(-2.08%)
Aug 04, 2023	21.68	21.83	21.59	21.66	12,397,426	+0.03(+0.14%)
Aug 03, 2023	21.65	21.75	21.58	21.63	16,333,759	-0.12(-0.55%)
Aug 02, 2023	22.19	22.22	21.70	21.75	16,398,939	-0.54(-2.42%)
Aug 01, 2023	22.31	22.44	22.14	22.29	11,589,383	-0.40(-1.76%)
Jul 31, 2023	22.48	22.79	22.48	22.69	14,033,864	+0.37(+1.66%)
Jul 28, 2023	22.26	22.39	22.19	22.32	10,629,061	+0.21(+0.95%)
Jul 27, 2023	22.50	22.52	22.06	22.11	28,319,804	-0.80(-3.49%)
Jul 26, 2023	22.58	22.97	22.50	22.91	24,546,236	+0.29(+1.28%)
Jul 25, 2023	22.57	22.69	22.46	22.62	10,751,851	+0.29(+1.30%)
Jul 24, 2023	22.40	22.46	22.26	22.33	15,101,903	-0.24(-1.06%)
Jul 21, 2023	22.68	22.71	22.56	22.57	11,278,980	-0.11(-0.49%)
Jul 20, 2023	23.10	23.13	22.67	22.68	16,183,729	-0.42(-1.82%)
Jul 19, 2023	23.00	23.16	22.92	23.10	12,756,205	+0.11(+0.48%)
Jul 18, 2023	22.81	23.10	22.73	22.99	14,764,707	+0.20(+0.88%)
Jul 17, 2023	22.69	22.82	22.57	22.79	9,096,175	-0.07(-0.31%)
Jul 14, 2023	22.79	22.96	22.71	22.86	16,802,596	+0.08(+0.35%)
Jul 13, 2023	22.49	22.78	22.41	22.78	22,395,508	+0.63(+2.84%)
Jul 12, 2023	21.91	22.16	21.88	22.15	24,110,024	+0.95(+4.48%)
Jul 11, 2023	21.25	21.30	21.12	21.20	6,766,042	-0.04(-0.19%)
Jul 10, 2023	21.05	21.25	21.05	21.24	8,669,652	+0.06(+0.28%)
Jul 07, 2023	20.92	21.24	20.92	21.18	10,657,894	+0.35(+1.68%)
Jul 06, 2023	21.02	21.03	20.67	20.83	12,544,320	-0.38(-1.79%)
Jul 05, 2023	21.32	21.35	21.10	21.21	13,305,317	+0.20(+0.95%)
Jul 03, 2023	21.05	21.18	21.00	21.01	9,134,958	+0.12(+0.57%)
Jun 30, 2023	20.65	20.97	20.57	20.89	10,504,643	+0.17(+0.82%)
Jun 29, 2023	20.56	20.82	20.45	20.72	13,778,052	-0.12(-0.58%)
Jun 28, 2023	20.86	20.99	20.71	20.84	8,186,390	-0.14(-0.67%)
Jun 27, 2023	21.17	21.20	20.89	20.98	14,340,954	+0.08(+0.38%)
Jun 26, 2023	20.85	21.00	20.73	20.90	12,878,953	+0.32(+1.55%)
Jun 23, 2023	20.65	20.83	20.46	20.58	13,004,202	+0.05(+0.24%)
Jun 22, 2023	20.63	20.71	20.46	20.53	17,055,940	-0.31(-1.49%)
Jun 21, 2023	20.95	20.97	20.65	20.84	19,624,472	-0.42(-1.98%)
Jun 20, 2023	21.41	21.45	21.16	21.26	24,019,664	-0.92(-4.15%)
Jun 16, 2023	22.08	22.22	21.92	22.18	10,974,123	+0.24(+1.09%)
Jun 15, 2023	21.67	21.95	21.66	21.94	11,355,115	-1.55(-6.60%)
May 08, 2023	23.50	23.60	23.43	23.49	11,411,905	-0.08(-0.34%)
May 05, 2023	23.38	23.59	23.12	23.57	26,200,200	-0.37(-1.55%)
May 04, 2023	23.42	23.94	23.42	23.94	30,997,642	+0.51(+2.18%)
May 03, 2023	23.29	23.53	23.16	23.43	20,499,940	+0.08(+0.34%)
May 02, 2023	22.67	23.41	22.64	23.35	27,232,676	+0.46(+2.01%)