iShares Silver Trust (SLV)

Last Price57.62

Change-0.54 (-0.93%)

NYSE · Last Trade: Sep 24th, 8:49 PM EDT

Historical Prices For iShares Silver Trust (SLV)

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	57.29	57.84	56.95	57.62	15,790,857	57.62
9/23/2026	59.00	59.03	58.02	58.16	14,969,961	58.16
9/22/2026	59.31	61.00	59.05	60.73	15,551,396	60.73
9/21/2026	60.14	60.15	59.35	59.63	10,730,040	59.63
9/18/2026	60.08	60.37	59.58	59.93	15,705,259	59.93
9/17/2026	59.04	59.74	58.89	58.97	14,070,130	58.97
9/16/2026	58.35	58.63	56.27	57.05	20,811,501	57.05
9/15/2026	57.48	57.75	56.95	57.53	11,782,523	57.53
9/14/2026	56.84	57.68	56.65	56.84	14,160,739	56.84
9/11/2026	58.73	58.96	57.88	58.12	15,711,634	58.12
9/10/2026	58.42	58.73	57.38	57.50	23,324,812	57.50
9/09/2026	61.17	61.70	60.16	60.72	20,454,597	60.72
9/08/2026	59.87	60.15	59.21	59.37	9,704,096	59.37
9/04/2026	59.16	59.97	59.13	59.82	12,642,836	59.82
9/03/2026	60.02	60.95	59.60	60.55	13,805,990	60.55
9/02/2026	58.73	59.24	58.55	59.07	10,700,682	59.07
9/01/2026	58.39	59.06	57.85	57.92	17,755,579	57.92
8/31/2026	60.39	60.42	59.66	60.13	14,726,838	60.13
8/28/2026	63.93	64.31	59.73	60.02	36,189,751	60.02
8/27/2026	61.67	62.97	61.08	62.77	14,441,454	62.77
8/26/2026	61.59	61.96	61.02	61.59	12,729,104	61.59
8/25/2026	60.99	62.62	60.94	62.32	14,147,027	62.32
8/24/2026	62.81	63.03	61.73	62.20	19,727,494	62.20
8/21/2026	62.90	63.20	62.26	62.72	22,835,663	62.72
8/20/2026	60.26	62.33	60.26	61.66	24,112,261	61.66
8/19/2026	58.90	60.05	58.59	60.01	21,318,565	60.01
8/18/2026	58.62	59.01	57.23	57.44	13,326,130	57.44
8/17/2026	59.00	60.15	58.95	59.57	12,222,933	59.57
8/14/2026	58.83	59.37	58.42	58.48	10,303,468	58.48
8/13/2026	58.81	58.88	58.01	58.16	11,620,680	58.16
8/12/2026	59.58	59.95	58.79	59.06	18,633,156	59.06
8/11/2026	58.67	58.99	58.16	58.55	13,380,383	58.55
8/10/2026	57.80	59.72	57.52	59.41	21,733,015	59.41
8/07/2026	58.00	58.18	56.99	57.50	20,302,201	57.50
8/06/2026	55.46	55.88	55.00	55.85	13,387,891	55.85
8/05/2026	56.10	56.74	55.80	56.07	21,519,850	56.07
8/04/2026	53.97	54.27	53.58	53.84	14,015,872	53.84
8/03/2026	51.25	52.62	51.12	52.46	11,952,550	52.46
7/31/2026	51.95	52.41	51.54	52.36	11,609,650	52.36
7/30/2026	52.35	53.55	52.20	53.50	16,180,588	53.50
7/29/2026	51.72	53.55	51.27	51.77	20,284,518	51.77
7/28/2026	51.61	52.01	51.19	51.70	10,741,180	51.70
7/27/2026	53.04	53.33	52.57	52.93	14,378,376	52.93
7/24/2026	52.34	53.33	52.30	52.59	11,134,385	52.59
7/23/2026	52.09	52.46	51.77	52.06	13,720,123	52.06
7/22/2026	53.78	55.08	53.78	53.92	13,902,976	53.92
7/21/2026	52.86	53.52	52.66	53.08	12,749,054	53.08
7/20/2026	51.20	51.70	50.95	50.98	12,865,076	50.98
7/17/2026	49.70	50.82	49.61	50.78	15,482,044	50.78
7/16/2026	50.91	51.08	50.02	50.39	19,331,508	50.39
7/15/2026	52.71	52.90	51.19	52.21	16,315,024	52.21
7/14/2026	53.53	53.94	52.85	53.17	13,182,645	53.17
7/13/2026	52.95	53.00	51.78	52.16	17,625,135	52.16
7/10/2026	53.69	54.29	53.23	53.95	11,734,303	53.95
7/09/2026	54.11	54.77	53.99	54.14	11,805,599	54.14
7/08/2026	52.76	53.09	51.72	52.83	20,072,359	52.83
7/07/2026	55.39	55.94	53.74	54.46	14,427,614	54.46
7/06/2026	55.74	56.37	55.61	56.11	13,627,530	56.11
7/02/2026	55.11	56.13	54.57	55.02	16,965,379	55.02
7/01/2026	53.33	55.16	53.23	53.58	16,161,312	53.58
6/30/2026	53.33	54.65	53.19	53.47	15,646,441	53.47
6/29/2026	52.78	52.93	51.93	52.68	14,312,069	52.68
6/26/2026	52.87	53.87	52.46	53.28	15,469,259	53.28
6/25/2026	52.71	53.20	51.50	52.36	24,691,100	52.36