SLV

iShares Silver Historical Data

SLV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 20.07 -0.20 -0.99% 20.16 20.21 19.94 19,426,881
May 19 2022 20.27 0.54 2.74% 20.11 20.30 20.10 23,438,276
May 18 2022 19.73 -0.19 -0.95% 19.93 19.965 19.72 20,947,965
May 17 2022 19.92 -0.01 -0.05% 20.01 20.10 19.855 21,790,007
May 16 2022 19.93 0.51 2.63% 19.63 20.02 19.622 26,291,148
May 13 2022 19.42 0.30 1.57% 19.06 19.47 19.01 32,995,713
May 12 2022 19.12 -0.75 -3.77% 19.50 19.5305 19.025 35,382,403
May 11 2022 19.87 0.32 1.64% 20.08 20.28 19.85 35,162,362
May 10 2022 19.55 -0.48 -2.4% 20.29 20.33 19.54 48,833,954
May 09 2022 20.03 -0.63 -3.05% 20.38 20.40 20.01 40,464,069
May 06 2022 20.66 -0.12 -0.58% 20.71 20.845 20.56 36,676,147
May 05 2022 20.78 -0.50 -2.35% 21.32 21.33 20.6005 38,764,353
May 04 2022 21.28 0.45 2.16% 20.71 21.30 20.5054 53,003,038
May 03 2022 20.83 -0.04 -0.19% 20.85 21.09 20.77 28,695,251
May 02 2022 20.87 -0.17 -0.81% 20.63 21.02 20.42 38,716,606
Apr 29 2022 21.04 -0.38 -1.77% 21.32 21.44 20.99 31,788,239
Apr 28 2022 21.42 -0.07 -0.33% 21.23 21.45 21.19 27,886,209
Apr 27 2022 21.49 -0.16 -0.74% 21.76 21.815 21.46 29,374,915
Apr 26 2022 21.65 -0.18 -0.82% 21.84 21.94 21.60 30,673,930
Apr 25 2022 21.83 -0.48 -2.15% 21.81 21.92 21.65 38,514,722
Apr 22 2022 22.31 -0.48 -2.11% 22.36 22.529 22.27 32,768,496
Apr 21 2022 22.79 -0.49 -2.1% 22.93 22.94 22.55 36,994,425
Apr 20 2022 23.28 0.04 0.17% 23.10 23.30 23.0821 23,080,005
Apr 19 2022 23.24 -0.63 -2.64% 23.58 23.625 23.14 33,984,095
Apr 18 2022 23.87 0.23 0.97% 24.04 24.1553 23.82 43,877,588
Apr 15 2022 23.64 0.00 0.0% 23.64 23.64 23.64 0
Apr 14 2022 23.64 -0.11 -0.46% 23.60 23.68 23.37 31,417,122
Apr 13 2022 23.75 0.28 1.19% 23.67 23.86 23.59 32,352,647
Apr 12 2022 23.47 0.32 1.38% 23.40 23.655 23.23 40,360,838
Apr 11 2022 23.15 0.33 1.45% 23.40 23.41 22.91 40,589,178
Apr 08 2022 22.82 0.12 0.53% 22.57 22.92 22.56 29,771,455
Apr 07 2022 22.70 0.13 0.58% 22.44 22.79 22.39 31,954,507
Apr 06 2022 22.57 0.21 0.94% 22.53 22.695 22.3804 32,213,872
Apr 05 2022 22.36 -0.27 -1.19% 22.90 23.04 22.36 41,714,906
Apr 04 2022 22.63 -0.11 -0.48% 22.67 22.8161 22.425 34,358,357
Apr 01 2022 22.74 -0.14 -0.61% 22.59 22.92 22.57 47,307,579
Mar 31 2022 22.88 -0.06 -0.26% 23.11 23.1899 22.86 27,141,538
Mar 30 2022 22.94 0.03 0.13% 22.98 23.155 22.91 25,600,146
Mar 29 2022 22.91 -0.02 -0.09% 22.35 22.94 22.21 30,689,961
Mar 28 2022 22.93 -0.55 -2.34% 23.13 23.225 22.90 20,513,439
Mar 25 2022 23.48 -0.13 -0.55% 23.48 23.57 23.3237 17,609,260
Mar 24 2022 23.61 0.37 1.59% 23.58 23.89 23.545 32,927,588
Mar 23 2022 23.24 0.36 1.57% 23.12 23.29 22.955 20,616,641
Mar 22 2022 22.88 -0.40 -1.72% 22.95 22.98 22.70 18,459,899
Mar 21 2022 23.28 0.26 1.13% 23.06 23.38 23.05 26,280,218
Mar 18 2022 23.02 -0.31 -1.33% 23.13 23.26 22.94 23,818,308
Mar 17 2022 23.33 0.22 0.95% 23.34 23.60 23.33 23,195,021
Mar 16 2022 23.11 0.11 0.48% 22.97 23.145 22.60 32,662,224
Mar 15 2022 23.00 -0.16 -0.69% 22.87 23.1499 22.75 25,033,992
Mar 14 2022 23.16 -0.71 -2.97% 23.37 23.37 23.03 30,541,747
Mar 11 2022 23.87 -0.14 -0.58% 23.75 24.03 23.68 31,419,950
Mar 10 2022 24.01 0.21 0.88% 24.00 24.09 23.72 37,075,741
Mar 09 2022 23.80 -0.65 -2.66% 23.95 24.17 23.4793 57,942,545
Mar 08 2022 24.45 0.75 3.16% 24.27 24.90 24.00 113,471,377
Mar 07 2022 23.70 0.06 0.25% 23.54 23.77 23.43 51,340,717
Mar 04 2022 23.64 0.35 1.5% 23.39 23.79 23.35 61,047,459
Mar 03 2022 23.29 -0.08 -0.34% 23.30 23.34 23.07 43,578,712
Mar 02 2022 23.37 -0.17 -0.72% 23.21 23.46 23.04 56,330,264
Mar 01 2022 23.54 0.92 4.07% 22.84 23.608 22.84 60,409,786
Feb 28 2022 22.62 0.22 0.98% 22.71 22.72 22.3601 42,560,261
Feb 25 2022 22.40 0.09 0.4% 22.18 22.42 22.06 36,667,960
Feb 24 2022 22.31 -0.42 -1.85% 23.39 23.40 22.03 85,590,959
Feb 23 2022 22.73 0.42 1.88% 22.40 22.73 22.39 34,870,449
Feb 22 2022 22.31 0.19 0.86% 22.39 22.52 22.29 38,084,058
Feb 21 2022 22.12 0.00 0.0% 22.12 22.12 22.12 0


Your Recent History
AMEX
SLV
iShares Si..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.