iShares Silver Trust BDR (BSLV39)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.562103354488 | 55.15 | 56.69 | 53.29 | 1763 | 55.42624007 | DR |
| 4 | 0.24 | 0.43462513582 | 55.22 | 56.89 | 53.2 | 1738 | 55.53710711 | DR |
| 12 | 0.13 | 0.234953912886 | 55.33 | 59.58 | 52.25 | 4538 | 55.64375524 | DR |
| 26 | 6.11 | 12.380952381 | 49.35 | 60.97 | 45.38 | 10938 | 54.20470089 | DR |
| 52 | 20.53 | 58.7746922416 | 34.93 | 60.97 | 33.69 | 12145 | 48.04981871 | DR |
| 156 | 18.01 | 48.090787717 | 37.45 | 60.97 | 28.05 | 14133 | 38.74757375 | DR |
| 260 | 18.71 | 50.9115646259 | 36.75 | 60.97 | 28.05 | 13336 | 39.58414706 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 55.46 | -0.47 | -0.84 | 56.36 | 56.36 | 55.34 | 735 |
| 1738272540 | 55.93 | 1.26 | 2.30 | 55.06 | 56.69 | 55.06 | 5825 |
| 1738186200 | 54.67 | 0.63 | 1.17 | 54.3 | 54.75 | 54.24 | 573 |
| 1738099740 | 54.04 | -0.03 | -0.06 | 53.3 | 54.21 | 53.3 | 614 |
| 1738013340 | 54.07 | -0.74 | -1.35 | 55.16 | 55.16 | 53.29 | 729 |
| 1737754200 | 54.81 | -0.03 | -0.05 | 55.15 | 55.15 | 54.69 | 1073 |
| 1737667740 | 54.84 | -0.63 | -1.14 | 55.47 | 55.47 | 54.16 | 2993 |
| 1737581400 | 55.47 | -0.93 | -1.65 | 56.47 | 56.47 | 55 | 1041 |
| 1737495000 | 56.4 | 1.4 | 2.55 | 56 | 56.45 | 55.99 | 1662 |
| 1737408600 | 55 | -0.55 | -0.99 | 55.55 | 56.4 | 53.2 | 2219 |
| 1737149400 | 55.55 | -1.21 | -2.13 | 56.88 | 56.88 | 55.47 | 1063 |
| 1737062940 | 56.76 | 1 | 1.79 | 56.32 | 56.82 | 56.1 | 2346 |
| 1736976540 | 55.76 | 0.83 | 1.51 | 54.93 | 56.19 | 54.93 | 2165 |
| 1736890140 | 54.93 | 0.25 | 0.46 | 54.93 | 55.32 | 54.58 | 1329 |
| 1736803740 | 54.68 | -1.43 | -2.55 | 56.68 | 56.68 | 54.68 | 3113 |
| 1736544540 | 56.11 | 0.43 | 0.77 | 56.89 | 56.89 | 55.68 | 2018 |
| 1736458140 | 55.68 | 0.24 | 0.43 | 56 | 56.35 | 55.11 | 626 |
| 1736371740 | 55.44 | -0.33 | -0.59 | 56.34 | 56.34 | 55.44 | 632 |
| 1736285400 | 55.77 | -0.35 | -0.62 | 54.99 | 56.01 | 54.99 | 1813 |
| 1736198940 | 56.12 | 0.62 | 1.12 | 55.5 | 56.13 | 55.25 | 2425 |
| 1735939740 | 55.5 | 0.3 | 0.54 | 55.22 | 55.83 | 55.22 | 509 |
| 1735853400 | 55.2 | 0.19 | 0.35 | 55.98 | 55.98 | 55 | 1088 |
| 1735594200 | 55.01 | -0.29 | -0.52 | 55.3 | 55.3 | 54.18 | 2382 |
| 1735334940 | 55.3 | -0.68 | -1.21 | 55.99 | 55.99 | 55.23 | 1135 |
| 1735248540 | 55.98 | 2.13 | 3.96 | 53.99 | 56.04 | 53.99 | 7751 |
| 1734989340 | 53.85 | -1 | -1.82 | 54.85 | 55.92 | 53.85 | 9516 |
| 1734730200 | 54.85 | -0.7 | -1.26 | 53.54 | 54.85 | 53.49 | 3324 |
| 1734643800 | 55.55 | -0.97 | -1.72 | 56.13 | 56.13 | 53.7 | 9184 |
| 1734557400 | 56.52 | -0.06 | -0.11 | 56.79 | 57.06 | 56.28 | 11014 |
| 1734470940 | 56.58 | -1.61 | -2.77 | 57.56 | 57.56 | 56.34 | 4151 |
| 1734384540 | 58.19 | 2.21 | 3.95 | 56.54 | 58.19 | 56.13 | 2239 |
| 1734125340 | 55.98 | -1 | -1.76 | 56.58 | 56.58 | 55.57 | 7048 |
| 1734039000 | 56.98 | -1.76 | -3.00 | 58.74 | 58.74 | 56.22 | 13169 |
| 1733952540 | 58.74 | -0.36 | -0.61 | 59.49 | 59.49 | 57.6 | 6537 |
| 1733866140 | 59.1 | 0.41 | 0.70 | 59.28 | 59.28 | 58.29 | 3660 |
| 1733779740 | 58.69 | 1.33 | 2.32 | 58.41 | 59.58 | 58.11 | 14305 |
| 1733520600 | 57.36 | 0.92 | 1.63 | 56.85 | 57.6 | 56.85 | 753 |
| 1733434200 | 56.44 | -1.1 | -1.91 | 56.38 | 57.06 | 56.37 | 12314 |
| 1733347800 | 57.54 | 0.42 | 0.74 | 56.77 | 57.8 | 56.22 | 4185 |
| 1733261340 | 57.12 | 0.69 | 1.22 | 56.82 | 57.39 | 56.64 | 6614 |
| 1733174940 | 56.43 | 1.33 | 2.41 | 56 | 56.52 | 55.92 | 4059 |
| 1732915740 | 55.1 | 0 | 0.00 | 55.67 | 57.27 | 55.1 | 2810 |
| 1732829400 | 55.1 | 1.3 | 2.42 | 52.25 | 55.1 | 52.25 | 2884 |
| 1732743000 | 53.8 | -2.26 | -4.03 | 56.05 | 56.05 | 53.34 | 17737 |
| 1732656600 | 56.06 | 2.45 | 4.57 | 53.61 | 56.06 | 53.43 | 2294 |
| 1732570140 | 53.61 | -1.35 | -2.46 | 54.36 | 54.39 | 53.2 | 4885 |
| 1732310940 | 54.96 | 0.48 | 0.88 | 54.5 | 55.44 | 54.5 | 1653 |
| 1732224600 | 54.48 | -0.32 | -0.58 | 55.34 | 55.34 | 54.2 | 5692 |
| 1732051800 | 54.8 | 0.38 | 0.70 | 55.14 | 55.14 | 54.6 | 2388 |
| 1731965340 | 54.42 | 0.67 | 1.25 | 54.1 | 54.66 | 54.1 | 16078 |
| 1731619800 | 53.75 | 0.26 | 0.49 | 53 | 53.75 | 52.75 | 3830 |
| 1731533400 | 53.49 | -0.85 | -1.56 | 54.06 | 54.34 | 53.49 | 4282 |
| 1731446940 | 54.34 | 0.58 | 1.08 | 53.76 | 54.34 | 53.33 | 7141 |
| 1731360540 | 53.76 | -0.66 | -1.21 | 54.4 | 54.96 | 53.35 | 9423 |
| 1731101400 | 54.42 | -0.36 | -0.66 | 55.33 | 55.62 | 54.42 | 4778 |
| 1731014940 | 54.78 | 0.87 | 1.61 | 53.91 | 55 | 53.85 | 77291 |
| 1730928600 | 53.91 | -3.06 | -5.37 | 57.35 | 57.35 | 53.58 | 10432 |
| 1730842200 | 56.97 | -0.58 | -1.01 | 57.55 | 57.82 | 56.8 | 6715 |
| 1730755800 | 57.55 | 0.18 | 0.31 | 57.75 | 57.75 | 56.59 | 8128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
