iShares Silver Trust (SLV)
AMEX: SLV
· Real-Time Price · USD
33.88
-0.67 (-1.94%)
At close: Aug 19, 2025, 3:59 PM
33.67
-0.61%
Pre-market: Aug 20, 2025, 05:44 AM EDT
SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 34.47 | 34.54 | 33.85 | 33.87 | n/a | -1.97% | 18,733,345 |
| Aug 18, 2025 | 34.66 | 34.68 | 34.47 | 34.55 | 34.55 | 0.14% | 8,670,800 |
| Aug 15, 2025 | 34.34 | 34.52 | 34.22 | 34.50 | 34.50 | 0.00% | 13,881,745 |
| Aug 14, 2025 | 34.65 | 34.75 | 34.35 | 34.50 | 34.50 | -1.43% | 15,819,732 |
| Aug 13, 2025 | 34.87 | 35.04 | 34.85 | 35.00 | 35.00 | 1.71% | 13,185,609 |
| Aug 12, 2025 | 34.24 | 34.53 | 34.11 | 34.41 | 34.41 | 0.67% | 12,143,898 |
| Aug 11, 2025 | 34.34 | 34.43 | 34.18 | 34.18 | 34.18 | -2.01% | 10,749,335 |
| Aug 8, 2025 | 34.78 | 34.89 | 34.51 | 34.88 | 34.88 | 0.35% | 15,786,100 |
| Aug 7, 2025 | 34.85 | 34.99 | 34.52 | 34.76 | 34.76 | 1.19% | 21,996,134 |
| Aug 6, 2025 | 34.39 | 34.47 | 34.29 | 34.35 | 34.35 | 0.00% | 8,747,632 |
| Aug 5, 2025 | 34.01 | 34.41 | 33.99 | 34.35 | 34.35 | 1.09% | 16,451,200 |
| Aug 4, 2025 | 33.93 | 34.05 | 33.85 | 33.98 | 33.98 | 1.16% | 9,725,836 |
| Aug 1, 2025 | 33.76 | 33.77 | 33.39 | 33.59 | 33.59 | 0.81% | 16,787,200 |
| Jul 31, 2025 | 33.30 | 33.35 | 33.10 | 33.32 | 33.32 | -0.57% | 15,454,449 |
| Jul 30, 2025 | 34.12 | 34.30 | 33.40 | 33.51 | 33.51 | -3.32% | 35,325,633 |
| Jul 29, 2025 | 34.64 | 34.78 | 34.48 | 34.66 | 34.66 | 0.06% | 10,705,702 |
| Jul 28, 2025 | 34.65 | 34.69 | 34.43 | 34.64 | 34.64 | -0.06% | 16,543,400 |
| Jul 25, 2025 | 35.28 | 35.39 | 34.48 | 34.66 | 34.66 | -2.34% | 24,958,313 |
| Jul 24, 2025 | 35.36 | 35.55 | 35.24 | 35.49 | 35.49 | -0.56% | 11,319,800 |
| Jul 23, 2025 | 35.76 | 35.91 | 35.47 | 35.69 | 35.69 | -0.08% | 21,882,800 |