SLV
AMEXMarket ClosediShares Silver Trust
$60.26
+$2.53 (+4.38%)
As of 10:33 AM
Open
$59.27
High
$60.64
Low
$59.05
Prev Close
$57.73
52W High
$60.64
52W Low
$26.19
Volume
64.49M
Mkt Cap
$34.31B
iShares Silver Trust
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $59.27 | $60.64 | $59.05 | $60.26 | 64.57M |
| 12/16/2025 | $57.61 | $57.99 | $57.10 | $57.73 | 32.46M |
| 12/15/2025 | $57.84 | $58.20 | $57.02 | $58.11 | 43.23M |
| 12/12/2025 | $58.53 | $58.56 | $55.13 | $56.10 | 78.67M |
| 12/11/2025 | $56.77 | $58.30 | $56.47 | $57.62 | 67.91M |
| 12/10/2025 | $55.13 | $56.22 | $54.48 | $56.07 | 54.92M |
| 12/9/2025 | $53.39 | $55.19 | $53.36 | $55.17 | 59.74M |
| 12/8/2025 | $52.89 | $52.97 | $52.26 | $52.71 | 19.71M |
| 12/5/2025 | $52.71 | $53.82 | $52.53 | $52.95 | 43.57M |
| 12/4/2025 | $52.28 | $52.36 | $51.14 | $51.76 | 48.74M |
| 12/3/2025 | $52.99 | $53.39 | $52.42 | $53.07 | 33.82M |
| 12/2/2025 | $52.83 | $53.20 | $51.77 | $53.13 | 43.95M |
| 12/1/2025 | $51.99 | $53.36 | $51.61 | $52.52 | 66.06M |
| 11/28/2025 | $49.67 | $51.27 | $49.58 | $51.21 | 41.35M |
| 11/26/2025 | $47.31 | $48.45 | $47.15 | $48.40 | 26.28M |
| 11/25/2025 | $46.55 | $46.77 | $45.97 | $46.67 | 24.01M |
| 11/24/2025 | $45.41 | $46.64 | $45.36 | $46.63 | 21.49M |
| 11/21/2025 | $44.90 | $45.95 | $44.76 | $45.30 | 26.35M |
| 11/20/2025 | $46.26 | $46.64 | $45.54 | $45.78 | 28.46M |
| 11/19/2025 | $46.80 | $47.50 | $45.69 | $46.45 | 30.80M |
| 11/18/2025 | $45.87 | $46.44 | $45.59 | $46.10 | 20.91M |
| 11/17/2025 | $45.81 | $46.26 | $44.95 | $45.47 | 23.58M |
| 11/14/2025 | $45.77 | $46.71 | $45.40 | $45.96 | 31.79M |
| 11/13/2025 | $48.29 | $48.42 | $47.21 | $47.42 | 39.33M |
| 11/12/2025 | $47.10 | $48.70 | $46.89 | $48.32 | 51.56M |
| 11/11/2025 | $46.28 | $46.48 | $45.60 | $46.45 | 19.69M |
| 11/10/2025 | $45.17 | $45.87 | $45.01 | $45.79 | 20.76M |
| 11/7/2025 | $44.02 | $44.23 | $43.51 | $43.92 | 16.49M |
| 11/6/2025 | $43.66 | $43.90 | $43.24 | $43.55 | 15.96M |
| 11/5/2025 | $43.49 | $43.79 | $43.35 | $43.65 | 16.18M |
| 11/4/2025 | $43.04 | $43.44 | $42.51 | $42.74 | 26.68M |
| 11/3/2025 | $44.25 | $44.36 | $43.56 | $43.76 | 17.95M |
| 10/31/2025 | $44.48 | $44.52 | $43.89 | $44.01 | 21.31M |
| 10/30/2025 | $43.68 | $44.44 | $43.54 | $44.34 | 30.33M |
| 10/29/2025 | $43.84 | $43.94 | $42.83 | $43.23 | 27.35M |
| 10/28/2025 | $42.36 | $42.91 | $42.23 | $42.70 | 27.78M |
| 10/27/2025 | $42.97 | $43.06 | $41.70 | $42.40 | 42.91M |
| 10/24/2025 | $44.08 | $44.39 | $43.84 | $43.99 | 24.01M |
| 10/23/2025 | $44.72 | $44.87 | $44.17 | $44.18 | 24.57M |
| 10/22/2025 | $43.74 | $44.13 | $43.28 | $43.88 | 43.27M |
| 10/21/2025 | $45.19 | $45.38 | $43.31 | $43.79 | 81.40M |
| 10/20/2025 | $47.76 | $47.83 | $47.06 | $47.72 | 35.93M |
| 10/17/2025 | $48.46 | $48.59 | $45.88 | $46.99 | 86.49M |
| 10/16/2025 | $48.10 | $49.25 | $48.00 | $49.17 | 48.85M |
| 10/15/2025 | $47.75 | $48.41 | $47.42 | $48.33 | 41.67M |
| 10/14/2025 | $45.99 | $47.26 | $45.77 | $46.80 | 57.82M |
| 10/13/2025 | $46.94 | $47.44 | $46.58 | $47.26 | 57.83M |
| 10/10/2025 | $45.48 | $46.00 | $44.88 | $45.43 | 67.02M |
| 10/9/2025 | $46.27 | $46.35 | $42.81 | $44.71 | 110.70M |
| 10/8/2025 | $44.43 | $45.01 | $44.28 | $44.56 | 59.46M |
| 10/7/2025 | $43.97 | $43.99 | $42.95 | $43.39 | 42.77M |
| 10/6/2025 | $44.01 | $44.26 | $43.89 | $44.06 | 34.11M |
| 10/3/2025 | $43.33 | $43.95 | $43.05 | $43.52 | 47.52M |
| 10/2/2025 | $43.57 | $43.59 | $41.66 | $42.53 | 58.24M |
| 10/1/2025 | $43.03 | $43.40 | $42.87 | $42.91 | 44.34M |
| 9/30/2025 | $41.79 | $42.46 | $41.70 | $42.37 | 34.88M |
| 9/29/2025 | $42.46 | $42.75 | $42.18 | $42.50 | 41.29M |
| 9/26/2025 | $41.23 | $42.33 | $41.09 | $41.86 | 44.58M |
| 9/25/2025 | $40.46 | $41.06 | $40.12 | $41.03 | 36.40M |
| 9/24/2025 | $40.13 | $40.16 | $39.64 | $39.82 | 31.53M |
| 9/23/2025 | $40.31 | $40.36 | $39.79 | $39.96 | 28.49M |
| 9/22/2025 | $39.50 | $40.05 | $39.34 | $40.04 | 32.06M |
| 9/19/2025 | $38.26 | $39.12 | $38.19 | $39.04 | 36.78M |