iShares Silver Trust (SLV)

29.00Last Price

+0.25 (0.87%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	29.04	29.14	28.64	29.00	13,726,372	29.00
3/03/2025	28.86	28.99	28.66	28.75	16,524,092	28.75
2/28/2025	28.18	28.40	28.04	28.31	13,691,977	28.31
2/27/2025	28.94	28.94	28.38	28.40	16,650,739	28.40
2/26/2025	28.78	29.10	28.66	28.94	10,206,444	28.94
2/25/2025	29.17	29.30	28.47	28.83	22,121,102	28.83
2/24/2025	29.57	29.61	29.21	29.44	13,968,155	29.44
2/21/2025	30.02	30.03	29.58	29.59	15,515,846	29.59
2/20/2025	29.98	30.13	29.88	29.95	15,397,656	29.95
2/19/2025	29.75	29.84	29.53	29.81	13,616,936	29.81
2/18/2025	29.62	29.96	29.57	29.91	20,450,367	29.91
2/14/2025	30.24	30.27	29.20	29.31	34,966,574	29.31
2/13/2025	29.19	29.48	29.12	29.46	16,975,426	29.46
2/12/2025	29.20	29.47	29.07	29.34	16,668,527	29.34
2/11/2025	28.86	29.11	28.82	29.00	13,771,500	29.00
2/10/2025	29.15	29.36	29.07	29.20	14,078,287	29.20
2/07/2025	29.57	29.74	28.94	29.03	27,004,012	29.03
2/06/2025	29.24	29.41	28.91	29.38	17,695,453	29.38
2/05/2025	29.36	29.63	29.31	29.35	34,842,664	29.35
2/04/2025	29.11	29.48	29.02	29.22	41,961,838	29.22
2/03/2025	28.55	28.85	28.20	28.67	31,719,553	28.67
1/31/2025	28.77	28.84	28.39	28.51	26,121,579	28.51
1/30/2025	28.65	28.90	28.53	28.72	39,358,443	28.72
1/29/2025	28.06	28.21	27.85	28.00	30,444,717	28.00
1/28/2025	27.53	27.76	27.39	27.63	15,631,419	27.63
1/27/2025	27.50	27.74	27.05	27.46	22,604,392	27.46
1/24/2025	27.94	28.08	27.80	27.91	13,750,123	27.91
1/23/2025	27.52	27.78	27.41	27.77	23,463,174	27.77
1/22/2025	27.96	28.16	27.82	28.05	21,135,131	28.05
1/21/2025	27.94	28.07	27.85	28.04	15,184,637	28.04
1/17/2025	27.50	27.75	27.44	27.61	18,974,600	27.61
1/16/2025	27.98	28.20	27.88	28.04	20,875,363	28.04
1/15/2025	27.69	27.98	27.46	27.96	19,872,854	27.96
1/14/2025	27.03	27.30	27.01	27.20	11,774,217	27.20
1/13/2025	27.00	27.18	26.87	26.96	16,951,390	26.96
1/10/2025	27.93	27.94	27.55	27.61	24,079,129	27.61
1/08/2025	27.61	27.65	27.14	27.40	12,926,270	27.40
1/07/2025	27.64	27.68	27.31	27.33	17,399,902	27.33
1/06/2025	27.13	27.48	27.07	27.24	13,025,722	27.24
1/03/2025	27.19	27.23	26.91	26.98	8,637,578	26.98
1/02/2025	26.72	26.96	26.70	26.93	12,978,830	26.93
12/31/2024	26.43	0.00	26.43	26.33	0	26.33
12/30/2024	26.60	26.61	26.24	26.43	18,840,117	26.43
12/27/2024	26.89	26.96	26.72	26.76	9,643,550	26.76
12/26/2024	27.12	27.21	26.93	27.14	8,244,056	27.14
12/24/2024	27.00	27.05	26.88	27.02	3,967,754	27.02
12/23/2024	26.93	27.07	26.79	26.99	14,465,111	26.99
12/20/2024	26.61	27.06	26.58	26.92	17,487,664	26.92
12/19/2024	26.57	26.65	26.19	26.54	30,385,495	26.54
12/18/2024	27.56	27.64	26.77	26.85	27,705,936	26.85
12/17/2024	27.71	27.84	27.47	27.81	17,499,565	27.81
12/16/2024	27.91	27.91	27.76	27.80	9,553,204	27.80
12/13/2024	27.84	27.87	27.59	27.75	20,326,705	27.75
12/12/2024	28.62	28.64	28.12	28.20	34,907,201	28.20
12/11/2024	28.95	29.34	28.90	29.04	23,547,798	29.04
12/10/2024	29.17	29.25	28.97	28.99	43,963,631	28.99
12/09/2024	29.21	29.43	28.95	28.98	37,453,350	28.98
12/06/2024	28.32	28.50	28.08	28.25	13,195,521	28.25
12/05/2024	28.49	28.59	28.25	28.56	16,101,071	28.56