iShares Silver Trust (SLV)
AMEX: SLV
· Real-Time Price · USD
36.19
0.67 (1.90%)
At close: Aug 29, 2025, 3:59 PM
SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.35 | 36.29 | 35.32 | 36.19 | 36.19 | 1.89% | 28,952,948 |
| Aug 28, 2025 | 35.41 | 35.52 | 35.23 | 35.52 | 35.52 | 1.51% | 21,079,110 |
| Aug 27, 2025 | 34.73 | 35.08 | 34.61 | 34.99 | 34.99 | -0.09% | 10,084,235 |
| Aug 26, 2025 | 34.90 | 35.10 | 34.88 | 35.02 | 35.02 | 0.00% | 13,836,602 |
| Aug 25, 2025 | 35.07 | 35.35 | 35.02 | 35.02 | 35.02 | -0.91% | 10,286,441 |
| Aug 22, 2025 | 34.46 | 35.47 | 34.40 | 35.34 | 35.34 | 2.11% | 26,003,300 |
| Aug 21, 2025 | 34.48 | 34.69 | 34.45 | 34.61 | 34.61 | 0.52% | 10,597,930 |
| Aug 20, 2025 | 34.21 | 34.45 | 34.20 | 34.43 | 34.43 | 1.65% | 10,903,400 |
| Aug 19, 2025 | 34.47 | 34.54 | 33.85 | 33.87 | 33.87 | -1.97% | 18,812,900 |
| 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 |