iShares Silver Trust (SLV)
27.09
-1.80 (-6.23%)
At close: Apr 04, 2025, 3:59 PM
27.00
-0.32%
After-hours: Apr 04, 2025, 05:59 PM EDT
BSRC.R Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 27.96 | 28.02 | 26.57 | 27.08 | -1.81 | -6.27% | 72,942,703 |
| Apr 3, 2025 | 28.95 | 29.51 | 28.86 | 28.89 | -1.87 | -6.08% | 46,008,100 |
| Apr 2, 2025 | 30.74 | 30.97 | 30.64 | 30.76 | 0.13 | 0.42% | 20,976,600 |
| Apr 1, 2025 | 30.87 | 30.91 | 30.44 | 30.63 | -0.36 | -1.16% | 22,261,813 |
| Mar 31, 2025 | 30.77 | 31.02 | 30.48 | 30.99 | -0.01 | -0.03% | 18,403,300 |
| Mar 28, 2025 | 31.39 | 31.41 | 30.86 | 31.00 | -0.32 | -1.02% | 25,160,215 |
| Mar 27, 2025 | 30.77 | 31.38 | 30.68 | 31.32 | 0.79 | 2.59% | 34,298,437 |
| Mar 26, 2025 | 30.71 | 30.76 | 30.48 | 30.53 | -0.05 | -0.16% | 13,648,400 |
| Mar 25, 2025 | 30.55 | 30.76 | 30.52 | 30.58 | 0.62 | 2.07% | 19,168,007 |
| Mar 24, 2025 | 30.13 | 30.24 | 29.92 | 29.96 | -0.06 | -0.20% | 17,493,700 |
| Mar 21, 2025 | 30.21 | 30.25 | 29.72 | 30.02 | -0.48 | -1.57% | 17,198,900 |
| Mar 20, 2025 | 30.27 | 30.54 | 30.23 | 30.50 | -0.25 | -0.81% | 12,842,100 |
| Mar 19, 2025 | 30.68 | 30.88 | 30.45 | 30.75 | -0.10 | -0.32% | 23,258,500 |
| Mar 18, 2025 | 31.10 | 31.15 | 30.82 | 30.85 | 0.04 | 0.13% | 20,424,600 |
| Mar 17, 2025 | 30.42 | 30.85 | 30.42 | 30.81 | 0.10 | 0.33% | 20,973,700 |
| Mar 14, 2025 | 30.91 | 30.93 | 30.51 | 30.71 | -0.03 | -0.10% | 23,520,700 |
| Mar 13, 2025 | 30.20 | 30.90 | 30.13 | 30.74 | 0.52 | 1.72% | 37,624,032 |
| Mar 12, 2025 | 30.02 | 30.34 | 29.94 | 30.22 | 0.26 | 0.87% | 18,764,800 |
| Mar 11, 2025 | 29.59 | 30.02 | 29.58 | 29.96 | 0.85 | 2.92% | 23,227,815 |
| Mar 10, 2025 | 29.56 | 29.58 | 29.06 | 29.11 | -0.48 | -1.62% | 15,889,000 |
| Mar 7, 2025 | 29.39 | 29.68 | 29.22 | 29.59 | -0.10 | -0.34% | 18,786,435 |
| Mar 6, 2025 | 29.50 | 29.83 | 29.47 | 29.69 | -0.08 | -0.27% | 16,888,500 |
| Mar 5, 2025 | 29.23 | 29.78 | 29.21 | 29.77 | 0.77 | 2.66% | 25,486,330 |
| Mar 4, 2025 | 29.04 | 29.14 | 28.64 | 29.00 | 0.25 | 0.87% | 13,767,900 |
| Mar 3, 2025 | 28.86 | 28.99 | 28.66 | 28.75 | 0.44 | 1.55% | 16,522,000 |
| Feb 28, 2025 | 28.18 | 28.40 | 28.04 | 28.31 | -0.09 | -0.32% | 13,692,000 |
| Feb 27, 2025 | 28.94 | 28.94 | 28.38 | 28.40 | -0.54 | -1.87% | 16,680,008 |
| Feb 26, 2025 | 28.78 | 29.10 | 28.66 | 28.94 | 0.11 | 0.38% | 10,231,022 |
| Feb 25, 2025 | 29.17 | 29.30 | 28.47 | 28.83 | -0.61 | -2.07% | 22,142,400 |
| Feb 24, 2025 | 29.57 | 29.62 | 29.21 | 29.44 | -0.15 | -0.51% | 13,995,203 |
| Feb 21, 2025 | 30.02 | 30.03 | 29.58 | 29.59 | -0.36 | -1.20% | 15,515,828 |
| Feb 20, 2025 | 29.98 | 30.13 | 29.88 | 29.95 | 0.14 | 0.47% | 15,420,400 |
| Feb 19, 2025 | 29.75 | 29.84 | 29.53 | 29.81 | -0.10 | -0.33% | 13,660,600 |
| Feb 18, 2025 | 29.62 | 29.96 | 29.57 | 29.91 | 0.60 | 2.05% | 20,511,100 |
| Feb 14, 2025 | 30.24 | 30.28 | 29.20 | 29.31 | -0.15 | -0.51% | 34,965,914 |
| Feb 13, 2025 | 29.19 | 29.48 | 29.12 | 29.46 | 0.12 | 0.41% | 17,030,700 |
| Feb 12, 2025 | 29.20 | 29.47 | 29.07 | 29.34 | 0.34 | 1.17% | 16,716,625 |
| Feb 11, 2025 | 28.86 | 29.11 | 28.82 | 29.00 | -0.20 | -0.68% | 13,779,100 |
| Feb 10, 2025 | 29.15 | 29.36 | 29.08 | 29.20 | 0.17 | 0.59% | 14,171,332 |
| Feb 7, 2025 | 29.57 | 29.74 | 28.94 | 29.03 | -0.35 | -1.19% | 26,954,012 |
| Feb 6, 2025 | 29.24 | 29.41 | 28.91 | 29.38 | 0.03 | 0.10% | 17,723,200 |
| Feb 5, 2025 | 29.36 | 29.63 | 29.31 | 29.35 | 0.13 | 0.44% | 34,873,726 |
| Feb 4, 2025 | 29.11 | 29.48 | 29.02 | 29.22 | 0.55 | 1.92% | 41,977,317 |
| Feb 3, 2025 | 28.55 | 28.85 | 28.20 | 28.67 | 0.16 | 0.56% | 31,728,900 |
| Jan 31, 2025 | 28.77 | 28.85 | 28.39 | 28.51 | -0.21 | -0.73% | 26,121,600 |
| Jan 30, 2025 | 28.65 | 28.90 | 28.53 | 28.72 | 0.72 | 2.57% | 38,787,700 |
| Jan 29, 2025 | 28.06 | 28.21 | 27.85 | 28.00 | 0.37 | 1.34% | 28,857,813 |
| Jan 28, 2025 | 27.53 | 27.76 | 27.39 | 27.63 | 0.17 | 0.62% | 15,636,500 |
| Jan 27, 2025 | 27.50 | 27.74 | 27.05 | 27.46 | -0.45 | -1.61% | 22,691,539 |
| Jan 24, 2025 | 27.94 | 28.08 | 27.81 | 27.91 | 0.14 | 0.50% | 13,750,110 |