Dark

SLV
iShares Silver Trust
stock NYSE ETF

At Close

Mar 4, 2026 4:00:06 PM EST

75.33USD+0.870%(+0.65)38,461,621

75.36Bid 75.41Ask 0.05Spread

Pre-market

Mar 4, 2026 9:28:30 AM EST

76.25USD+2.102%(+1.57)1,262,120

After-hours

Mar 4, 2026 4:58:30 PM EST

75.65USD+0.425%(+0.32)232,495

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	76.2800	77.0300	74.5000	75.3300	+0.870%	38,461,621	0.000%
2026-03-03	74.2100	76.1400	71.6800	74.6800	-8.447%	89,651,703	+0.870%
2026-03-02	81.1700	82.3738	78.3400	81.5700	-4.024%	96,953,953	-7.650%
2026-02-27	83.2500	85.2700	82.3600	84.9900	+5.643%	69,818,902	-11.366%
2026-02-26	78.7600	80.5700	72.5169	80.4500	+0.512%	52,048,608	-6.364%
2026-02-25	81.8600	82.7300	79.8800	80.0400	+1.214%	65,532,039	-5.885%
2026-02-24	78.2300	79.9399	77.9400	79.0800	-1.849%	56,010,787	-4.742%
2026-02-23	78.4000	80.6950	77.9050	80.5700	+5.155%	94,749,805	-6.504%
2026-02-20	73.1100	76.6800	72.2500	76.6200	+7.900%	86,636,800	-1.684%
2026-02-19	70.6800	71.6700	69.8500	71.0100	+1.313%	49,021,821	+6.084%
2026-02-18	69.6600	70.9700	69.0700	70.0900	+5.605%	63,749,007	+7.476%
2026-02-17	67.2700	67.7000	65.1400	66.3700	-4.805%	82,559,252	+13.500%
2026-02-13	71.2100	71.3199	68.8600	69.7200	+2.938%	69,568,539	+8.046%
2026-02-12	75.1850	75.6700	67.3550	67.7300	-11.533%	128,535,312	+11.221%
2026-02-11	76.9200	76.9900	74.8000	76.5600	+4.291%	75,804,899	-1.607%
2026-02-10	74.7200	75.2450	72.4550	73.4100	-3.459%	68,587,893	+2.615%
2026-02-09	72.8800	76.1600	72.5500	76.0400	+8.335%	88,228,904	-0.934%
2026-02-06	67.7200	70.8400	67.4550	70.1900	+5.248%	71,261,884	+7.323%
2026-02-05	68.2300	70.5200	65.5100	66.6900	-15.774%	171,134,757	+12.955%
2026-02-04	82.6000	82.8000	75.7600	79.1800	+2.885%	130,808,509	-4.862%
2026-02-03	79.0500	80.7200	74.9100	76.9600	+6.240%	175,537,112	-2.118%
2026-02-02	73.8000	74.9200	68.2600	72.4400	-3.977%	219,236,581	+3.990%
2026-01-30	89.3300	92.1400	69.1200	75.4400	-28.540%	510,753,638	-0.146%
2026-01-29	109.5300	109.8300	96.7400	105.5700	-0.028%	246,322,719	-28.645%
2026-01-28	102.7800	106.4500	100.0000	105.6000	+3.947%	184,598,749	-28.665%
2026-01-27	97.9800	101.7400	95.0700	101.5900	+3.305%	215,564,388	-25.849%
2026-01-26	99.3700	106.7000	96.5100	98.3400	+5.844%	393,119,045	-23.398%
2026-01-23	90.1900	92.9799	89.6650	92.9100	+6.634%	143,739,168	-18.922%
2026-01-22	84.7900	87.5200	84.7100	87.1300	+3.776%	86,962,884	-13.543%
2026-01-21	85.6000	85.8950	81.8900	83.9600	-1.675%	141,679,797	-10.279%
2026-01-20	86.1900	86.3300	84.3805	85.3900	+5.394%	101,039,655	-11.781%
2026-01-16	80.3300	81.5200	78.7450	81.0200	-2.760%	132,733,689	-7.023%
2026-01-15	80.7400	84.3300	80.5400	83.3200	-1.466%	162,007,440	-9.590%
2026-01-14	83.3400	84.7800	81.2800	84.5600	+7.583%	177,430,770	-10.915%
2026-01-13	80.0300	80.8000	77.8600	78.6000	+1.774%	140,541,029	-4.160%
2026-01-12	76.1100	78.1800	76.0000	77.2300	+6.701%	104,862,106	-2.460%
2026-01-09	71.3100	72.9900	70.8713	72.3800	+3.830%	88,059,682	+4.076%
2026-01-08	67.2400	69.7700	66.9200	69.7100	-1.762%	77,455,640	+8.062%
2026-01-07	69.8200	71.5450	69.2200	70.9600	-3.731%	93,505,030	+6.158%
2026-01-06	71.4300	73.8400	71.3500	73.7100	+6.702%	106,068,436	+2.198%
2026-01-05	69.4500	70.6000	68.5200	69.0800	+5.065%	103,374,148	+9.047%
2026-01-02	67.3000	67.3600	64.7450	65.7500	+2.065%	75,377,013	+14.570%
2025-12-31	65.5400	66.8800	63.5300	64.4200	-6.611%	114,586,584	+16.936%
2025-12-30	69.1050	70.7600	68.0307	68.9800	+4.499%	118,132,955	+9.206%
2025-12-29	65.6570	66.4850	63.9200	66.0100	-7.185%	153,048,062	+14.119%
2025-12-26	67.8300	71.2250	67.3450	71.1200	+9.046%	138,985,753	+5.920%
2025-12-24	65.0800	65.5250	63.6050	65.2200	+0.586%	58,747,636	+15.501%
2025-12-23	63.6800	64.8750	62.3700	64.8400	+3.794%	75,586,750	+16.178%
2025-12-22	62.6000	62.8200	61.7400	62.4700	+2.527%	50,543,759	+20.586%
2025-12-19	59.7900	61.1600	59.6900	60.9300	+2.714%	42,567,469	+23.634%
2025-12-18	59.8200	60.0250	58.5800	59.3200	-1.560%	47,564,146	+26.989%
2025-12-17	59.2700	60.6400	59.0450	60.2600	+4.382%	65,046,777	+25.008%
2025-12-16	57.6100	57.9900	57.1001	57.7300	-0.654%	32,419,014	+30.487%
2025-12-15	57.8400	58.2000	57.0200	58.1100	+3.583%	43,117,030	+29.633%
2025-12-12	58.5300	58.5600	55.1300	56.1000	-2.638%	78,590,312	+34.278%
2025-12-11	56.7700	58.2950	56.4650	57.6200	+2.764%	67,840,655	+30.736%
2025-12-10	55.1300	56.2150	54.4800	56.0700	+1.631%	54,848,559	+34.350%
2025-12-09	53.3900	55.1850	53.3600	55.1700	+4.667%	59,685,144	+36.542%
2025-12-08	52.8900	52.9650	52.2600	52.7100	-0.453%	19,677,175	+42.914%
2025-12-05	52.7100	53.8200	52.5300	52.9500	+2.299%	43,517,215	+42.266%
2025-12-04	52.2800	52.3600	51.1350	51.7600	-2.468%	48,711,243	+45.537%
2025-12-03	52.9900	53.3890	52.4200	53.0700	-0.113%	33,791,161	+41.945%
2025-12-02	52.8300	53.2000	51.7650	53.1300	+1.161%	43,907,736	+41.784%
2025-12-01	51.9900	53.3600	51.6100	52.5200	+2.558%	65,995,354	+43.431%
2025-11-28	49.6700	51.2700	49.5800	51.2100	+5.806%	41,298,533	+47.100%
2025-11-26	47.3100	48.4500	47.1450	48.4000	+3.707%	26,259,011	+55.640%
2025-11-25	46.5500	46.7700	45.9700	46.6700	+0.086%	23,969,658	+61.410%
2025-11-24	45.4100	46.6350	45.3550	46.6300	+2.936%	21,465,987	+61.548%
2025-11-21	44.9000	45.9500	44.7600	45.3000	-1.048%	26,314,548	+66.291%
2025-11-20	46.2600	46.6350	45.5350	45.7800	-1.442%	28,386,765	+64.548%
2025-11-19	46.8000	47.5000	45.6900	46.4500	+0.759%	30,756,176	+62.174%
2025-11-18	45.8700	46.4400	45.5900	46.1000	+1.386%	20,873,049	+63.406%
2025-11-17	45.8100	46.2600	44.9450	45.4700	-1.066%	23,543,669	+65.670%
2025-11-14	45.7700	46.7050	45.4000	45.9600	-3.079%	31,789,152	+63.903%
2025-11-13	48.2900	48.4151	47.2100	47.4200	-1.863%	39,322,434	+58.857%
2025-11-12	47.1000	48.6999	46.8900	48.3200	+4.026%	51,557,421	+55.898%
2025-11-11	46.2800	46.4800	45.6000	46.4500	+1.441%	19,691,336	+62.174%
2025-11-10	45.1700	45.8700	45.0050	45.7900	+4.258%	20,761,545	+64.512%
2025-11-07	44.0200	44.2300	43.5100	43.9200	+0.850%	16,491,790	+71.516%
2025-11-06	43.6600	43.9000	43.2350	43.5500	-0.229%	15,953,952	+72.974%
2025-11-05	43.4900	43.7900	43.3500	43.6500	+2.129%	16,176,295	+72.577%
2025-11-04	43.0400	43.4350	42.5100	42.7400	-2.331%	26,673,786	+76.252%
2025-11-03	44.2540	44.3580	43.5600	43.7600	-0.568%	17,943,022	+72.144%
2025-10-31	44.4800	44.5200	43.8900	44.0100	-0.744%	21,307,814	+71.166%
2025-10-30	43.6800	44.4350	43.5400	44.3400	+2.568%	30,329,794	+69.892%
2025-10-29	43.8400	43.9350	42.8300	43.2300	+1.241%	27,348,382	+74.254%
2025-10-28	42.3600	42.9099	42.2300	42.7000	+0.708%	27,782,021	+76.417%
2025-10-27	42.9700	43.0600	41.7000	42.4000	-3.614%	42,914,080	+77.665%
2025-10-24	44.0800	44.3900	43.8400	43.9900	-0.430%	24,014,018	+71.243%
2025-10-23	44.7200	44.8650	44.1700	44.1800	+0.684%	24,560,516	+70.507%
2025-10-22	43.7400	44.1300	43.2800	43.8800	+0.206%	43,256,347	+71.673%
2025-10-21	45.1900	45.3800	43.3101	43.7900	-8.236%	81,395,272	+72.026%
2025-10-20	47.7600	47.8300	47.0600	47.7200	+1.554%	35,933,500	+57.858%
2025-10-17	48.4600	48.5900	45.8800	46.9900	-4.434%	86,492,640	+60.311%
2025-10-16	48.1000	49.2500	48.0000	49.1700	+1.738%	48,852,997	+53.203%
2025-10-15	47.7500	48.4050	47.4200	48.3300	+3.269%	41,672,865	+55.866%
2025-10-14	45.9900	47.2600	45.7700	46.8000	-0.973%	57,821,452	+60.962%
2025-10-13	46.9400	47.4400	46.5800	47.2600	+4.028%	57,830,361	+59.395%
2025-10-10	45.4800	45.9950	44.8800	45.4300	+1.610%	67,016,996	+65.816%
2025-10-09	46.2700	46.3500	42.8149	44.7100	+0.337%	110,701,732	+68.486%
2025-10-08	44.4300	45.0100	44.2750	44.5600	+2.696%	59,455,736	+69.053%
2025-10-07	43.9700	43.9900	42.9500	43.3900	-1.521%	42,769,077	+73.611%
2025-10-06	44.0050	44.2600	43.8850	44.0600	+1.241%	34,113,998	+70.971%
2025-10-03	43.3300	43.9500	43.0450	43.5200	+2.328%	47,523,541	+73.093%
2025-10-02	43.5700	43.5900	41.6600	42.5300	-0.886%	58,242,299	+77.122%
2025-10-01	43.0300	43.4000	42.8700	42.9100	+1.274%	44,341,795	+75.553%
2025-09-30	41.7900	42.4600	41.7000	42.3700	-0.306%	34,884,238	+77.791%
2025-09-29	42.4550	42.7500	42.1800	42.5000	+1.529%	41,290,337	+77.247%
2025-09-26	41.2300	42.3300	41.0900	41.8600	+2.023%	44,578,528	+79.957%
2025-09-25	40.4600	41.0550	40.1150	41.0300	+3.039%	36,395,828	+83.597%
2025-09-24	40.1300	40.1600	39.6350	39.8200	-0.350%	31,533,206	+89.176%
2025-09-23	40.3100	40.3600	39.7900	39.9600	-0.200%	28,492,555	+88.514%
2025-09-22	39.5000	40.0500	39.3400	40.0400	+2.561%	32,055,377	+88.137%
2025-09-19	38.2600	39.1200	38.1900	39.0400	+2.764%	36,776,297	+92.956%
2025-09-18	37.8550	38.0000	37.6100	37.9900	+0.529%	13,289,167	+98.289%
2025-09-17	38.0400	38.3400	37.3500	37.7900	-2.098%	31,045,451	+99.338%
2025-09-16	39.0000	39.0100	38.3400	38.6000	-0.413%	25,319,748	+95.155%
2025-09-15	38.3000	38.7900	38.2500	38.7600	+1.095%	22,225,103	+94.350%
2025-09-12	38.2400	38.4450	38.1500	38.3400	+1.455%	19,902,339	+96.479%
2025-09-11	37.3700	37.9150	37.3250	37.7900	+1.016%	19,051,458	+99.338%
2025-09-10	37.3500	37.4850	37.2400	37.4100	+0.619%	17,743,557	+101.363%
2025-09-09	37.4300	37.5800	37.0101	37.1800	-0.880%	24,001,241	+102.609%
2025-09-08	37.5650	37.8250	37.3600	37.5100	+0.806%	25,019,722	+100.826%
2025-09-05	37.4100	37.6000	36.9700	37.2100	+0.758%	25,435,548	+102.446%
2025-09-04	37.2000	37.2200	36.6301	36.9300	-1.098%	45,258,540	+103.981%
2025-09-03	37.3300	37.6400	37.1800	37.3400	+0.511%	27,291,243	+101.741%
2025-09-02	36.6250	37.1700	36.4300	37.1500	+2.653%	35,875,343	+102.773%
2025-08-29	35.3500	36.2900	35.3200	36.1900	+1.886%	28,952,948	+108.151%
2025-08-28	35.4100	35.5200	35.2250	35.5200	+1.515%	21,079,110	+112.078%
2025-08-27	34.7300	35.0800	34.6100	34.9900	-0.086%	10,084,235	+115.290%
2025-08-26	34.9000	35.1000	34.8800	35.0200	0.000%	13,836,602	+115.106%
2025-08-25	35.0700	35.3500	35.0200	35.0200	-0.905%	10,286,441	+115.106%
2025-08-22	34.4600	35.4651	34.4001	35.3400	+2.109%	26,003,276	+113.158%
2025-08-21	34.4800	34.6900	34.4500	34.6100	+0.523%	10,597,930	+117.654%
2025-08-20	34.2100	34.4500	34.1950	34.4300	+1.653%	10,903,379	+118.792%
2025-08-19	34.4700	34.5400	33.8500	33.8700	-1.968%	18,812,899	+122.409%
2025-08-18	34.6600	34.6800	34.4701	34.5500	+0.145%	8,670,779	+118.032%
2025-08-15	34.3400	34.5200	34.2201	34.5000	0.000%	13,881,745	+118.348%
2025-08-14	34.6500	34.7454	34.3500	34.5000	-1.429%	15,819,732	+118.348%
2025-08-13	34.8700	35.0400	34.8500	35.0000	+1.715%	13,185,609	+115.229%
2025-08-12	34.2400	34.5318	34.1100	34.4100	+0.673%	12,143,898	+118.919%
2025-08-11	34.3400	34.4300	34.1800	34.1800	-2.007%	10,749,335	+120.392%
2025-08-08	34.7800	34.8900	34.5100	34.8800	+0.345%	15,786,088	+115.969%
2025-08-07	34.8500	34.9900	34.5200	34.7600	+1.194%	21,996,134	+116.715%
2025-08-06	34.3900	34.4650	34.2900	34.3500	0.000%	8,747,632	+119.301%
2025-08-05	34.0100	34.4100	33.9906	34.3500	+1.089%	16,451,157	+119.301%
2025-08-04	33.9300	34.0490	33.8501	33.9800	+1.161%	9,725,836	+121.689%
2025-08-01	33.7600	33.7700	33.3900	33.5900	+0.810%	16,787,158	+124.263%
2025-07-31	33.3000	33.3500	33.1001	33.3200	-0.567%	15,454,449	+126.080%
2025-07-30	34.1200	34.2950	33.4000	33.5100	-3.318%	35,325,633	+124.799%
2025-07-29	34.6400	34.7799	34.4800	34.6600	+0.058%	10,705,702	+117.340%
2025-07-28	34.6500	34.6850	34.4300	34.6400	-0.058%	16,543,351	+117.465%
2025-07-25	35.2800	35.3900	34.4750	34.6600	-2.339%	24,958,313	+117.340%
2025-07-24	35.3600	35.5499	35.2400	35.4900	-0.560%	11,319,791	+112.257%
2025-07-23	35.7600	35.9100	35.4650	35.6900	-0.084%	21,882,762	+111.068%
2025-07-22	35.5500	35.7200	35.1700	35.7200	+1.047%	25,205,278	+110.890%
2025-07-21	35.1100	35.4900	35.0900	35.3500	+2.138%	28,710,465	+113.098%
2025-07-18	34.7900	34.8600	34.6050	34.6100	-0.115%	18,305,346	+117.654%
2025-07-17	34.3000	34.6800	34.1750	34.6500	+0.697%	14,813,461	+117.403%
2025-07-16	34.3900	34.5650	34.0500	34.4100	+0.438%	26,483,168	+118.919%
2025-07-15	34.6900	34.7197	34.1250	34.2600	-1.068%	34,082,255	+119.877%
2025-07-14	35.2200	35.2900	34.6100	34.6300	-1.142%	40,685,412	+117.528%
2025-07-11	34.2000	35.0700	34.1500	35.0300	+3.793%	57,917,773	+115.044%
2025-07-10	33.3100	33.7600	33.1108	33.7500	+2.273%	44,301,493	+123.200%
2025-07-09	33.0900	33.1399	32.9600	33.0000	-0.871%	17,764,093	+128.273%
2025-07-08	33.3300	33.3600	32.9700	33.2900	-0.419%	17,473,123	+126.284%
2025-07-07	33.0600	33.4400	33.0200	33.4300	-0.239%	12,132,961	+125.337%
2025-07-03	33.4150	33.5500	33.2900	33.5100	+0.812%	10,356,220	+124.799%
2025-07-02	33.0300	33.2400	32.9300	33.2400	+1.558%	13,673,472	+126.625%
2025-07-01	32.9300	33.1200	32.7100	32.7300	-0.244%	13,436,387	+130.156%
2025-06-30	32.7200	32.8200	32.6200	32.8100	+0.582%	10,565,323	+129.595%
2025-06-27	32.5600	32.9000	32.5300	32.6200	-2.160%	17,596,326	+130.932%
2025-06-26	33.1300	33.3650	33.0000	33.3400	+1.000%	15,255,188	+125.945%
2025-06-25	32.5300	33.0100	32.4900	33.0100	+1.227%	12,254,294	+128.204%
2025-06-24	32.5500	32.6300	32.0600	32.6100	-1.062%	20,982,356	+131.003%
2025-06-23	32.8100	33.0450	32.7800	32.9600	+0.733%	18,661,946	+128.550%
2025-06-20	32.7800	32.7900	32.5700	32.7200	-1.653%	25,415,247	+130.226%
2025-06-18	33.7350	33.7500	33.2050	33.2700	-1.393%	21,945,621	+126.420%
2025-06-17	33.6300	33.8650	33.4501	33.7400	+2.150%	26,824,895	+123.266%
2025-06-16	33.1000	33.1450	32.8950	33.0300	+0.182%	14,883,297	+128.065%
2025-06-13	33.0200	33.0585	32.7900	32.9700	-0.272%	21,713,076	+128.480%
2025-06-12	32.8500	33.0600	32.7900	33.0600	+0.334%	21,111,556	+127.858%
2025-06-11	32.9200	33.0400	32.7500	32.9500	-0.843%	34,712,147	+128.619%
2025-06-10	33.3100	33.3600	33.0100	33.2300	-0.479%	29,120,894	+126.693%
2025-06-09	33.1000	33.5400	33.0000	33.3900	+2.141%	33,931,372	+125.606%
2025-06-06	32.9200	32.9800	32.5499	32.6900	+0.740%	30,260,243	+130.437%
2025-06-05	32.6250	32.7750	32.0900	32.4500	+3.542%	51,938,525	+132.142%
2025-06-04	31.3200	31.4300	31.2300	31.3400	-0.318%	19,730,517	+140.364%
2025-06-03	31.2700	31.4700	31.0700	31.4400	-0.475%	23,158,775	+139.599%
2025-06-02	30.8500	31.6000	30.7200	31.5900	+5.300%	37,873,272	+138.462%
2025-05-30	30.1200	30.1900	29.7800	30.0000	-0.990%	14,305,416	+151.100%
2025-05-29	30.2900	30.3200	30.0501	30.3000	+1.067%	12,212,700	+148.614%
2025-05-28	30.1500	30.2250	29.9600	29.9800	-0.827%	11,211,747	+151.268%
2025-05-27	30.0400	30.2500	29.9800	30.2300	-0.722%	12,300,990	+149.190%
2025-05-23	30.1900	30.5000	30.0200	30.4500	+1.399%	15,098,114	+147.389%
2025-05-22	30.0100	30.1100	29.7800	30.0300	-1.573%	15,320,486	+150.849%
2025-05-21	30.1800	30.5250	30.1000	30.5100	+1.261%	19,504,905	+146.903%
2025-05-20	29.5300	30.1300	29.5000	30.1300	+2.413%	14,474,144	+150.017%
2025-05-19	29.4300	29.5300	29.3050	29.4200	+0.410%	11,078,106	+156.050%
2025-05-16	29.2000	29.3800	29.0950	29.3000	-1.047%	9,275,626	+157.099%
2025-05-15	29.2500	29.6200	29.1800	29.6100	+1.231%	10,062,161	+154.407%
2025-05-14	29.4300	29.5100	29.1600	29.2500	-2.272%	14,048,461	+157.538%
2025-05-13	29.6900	30.0050	29.6148	29.9300	+1.012%	13,094,082	+151.687%
2025-05-12	29.6700	29.7403	29.4250	29.6300	-0.570%	14,641,979	+154.236%
2025-05-09	29.7000	29.8900	29.6500	29.8000	+1.154%	8,963,013	+152.785%
2025-05-08	29.6000	29.7798	29.3600	29.4600	-0.102%	13,209,301	+155.703%
2025-05-07	29.7700	29.8700	29.3200	29.4900	-2.416%	14,119,054	+155.443%
2025-05-06	30.2000	30.2400	30.0000	30.2200	+2.510%	17,870,815	+149.272%
2025-05-05	29.5500	29.5600	29.2500	29.4800	+1.236%	10,052,317	+155.529%
2025-05-02	29.6200	29.6450	29.0400	29.1200	-0.919%	14,040,923	+158.688%
2025-05-01	29.4100	29.5500	29.1700	29.3900	-0.709%	14,830,500	+156.312%
2025-04-30	29.6800	29.8100	29.4420	29.6000	-0.771%	22,126,718	+154.493%
2025-04-29	30.4500	30.5000	29.8200	29.8300	-1.192%	24,967,338	+152.531%
2025-04-28	30.0800	30.2000	29.8300	30.1900	+0.466%	18,288,042	+149.520%
2025-04-25	29.9600	30.1000	29.7900	30.0500	-1.669%	19,325,993	+150.682%
2025-04-24	30.3100	30.5900	30.1300	30.5600	0.000%	15,405,484	+146.499%
2025-04-23	29.8100	30.6200	29.7100	30.5600	+3.593%	31,975,021	+146.499%
2025-04-22	29.7900	30.1500	29.5000	29.5000	-0.973%	27,253,642	+155.356%
2025-04-21	29.9500	30.0079	29.5500	29.7900	+0.812%	17,295,370	+152.870%
2025-04-17	29.5400	29.6900	29.1700	29.5500	-0.706%	13,621,370	+154.924%
2025-04-16	29.8500	30.0200	29.7000	29.7600	+1.190%	21,282,458	+153.125%
2025-04-15	29.3600	29.4600	29.2000	29.4100	+0.102%	24,273,711	+156.137%
2025-04-14	29.1000	29.4600	28.8800	29.3800	+0.651%	29,268,890	+156.399%
2025-04-11	28.7900	29.3700	28.6800	29.1900	+3.218%	36,908,492	+158.068%
2025-04-10	28.1100	28.4200	27.8050	28.2800	+0.784%	22,804,806	+166.372%
2025-04-09	27.6100	28.2400	27.4500	28.0600	+3.390%	38,180,143	+168.460%
2025-04-08	27.6300	27.7794	26.9600	27.1400	0.000%	19,629,434	+177.561%
2025-04-07	27.3000	27.8350	26.9200	27.1400	+0.222%	36,531,574	+177.561%
2025-04-04	27.9600	28.0200	26.5700	27.0800	-6.265%	73,174,467	+178.176%
2025-04-03	28.9490	29.5050	28.8550	28.8900	-6.079%	45,008,085	+160.748%
2025-04-02	30.7400	30.9651	30.6400	30.7600	+0.424%	20,976,578	+144.896%
2025-04-01	30.8700	30.9100	30.4350	30.6300	-1.162%	22,127,313	+145.935%
2025-03-31	30.7700	31.0200	30.4800	30.9900	-0.032%	18,403,275	+143.078%
2025-03-28	31.3900	31.4100	30.8600	31.0000	-1.022%	25,160,215	+143.000%
2025-03-27	30.7700	31.3800	30.6800	31.3200	+2.588%	34,298,437	+140.517%
2025-03-26	30.7100	30.7599	30.4800	30.5300	-0.164%	13,648,352	+146.741%
2025-03-25	30.5500	30.7550	30.5150	30.5800	+2.069%	19,165,889	+146.337%
2025-03-24	30.1300	30.2400	29.9200	29.9600	-0.200%	17,490,668	+151.435%
2025-03-21	30.2100	30.2500	29.7211	30.0200	-1.574%	17,172,896	+150.933%
2025-03-20	30.2700	30.5385	30.2300	30.5000	-0.813%	12,842,059	+146.984%
2025-03-19	30.6800	30.8800	30.4450	30.7500	-0.324%	23,155,447	+144.976%
2025-03-18	31.1000	31.1500	30.8150	30.8500	+0.130%	20,423,958	+144.182%
2025-03-17	30.4200	30.8500	30.4200	30.8100	+0.326%	13,968,479	+144.499%
2025-03-14	30.9100	30.9300	30.5101	30.7100	-0.098%	23,520,120	+145.295%
2025-03-13	30.2000	30.9000	30.1300	30.7400	+1.721%	37,621,565	+145.055%
2025-03-12	30.0200	30.3350	29.9350	30.2200	+0.868%	18,467,232	+149.272%
2025-03-11	29.5900	30.0200	29.5800	29.9600	+2.920%	23,172,467	+151.435%
2025-03-10	29.5600	29.5799	29.0600	29.1100	-1.622%	15,872,161	+158.777%
2025-03-07	29.3900	29.6750	29.2200	29.5900	-0.337%	15,782,755	+154.579%
2025-03-06	29.5000	29.8300	29.4700	29.6900	-0.269%	16,888,035	+153.722%
2025-03-05	29.2300	29.7800	29.2100	29.7700	+2.655%	25,085,904	+153.040%
2025-03-04	29.0400	29.1400	28.6400	29.0000	+0.870%	13,767,860	+159.759%
2025-03-03	28.8600	28.9899	28.6600	28.7500	+1.554%	16,512,420	+162.017%
2025-02-28	28.1800	28.4000	28.0400	28.3100	-0.317%	13,673,875	+166.090%
2025-02-27	28.9400	28.9400	28.3842	28.4000	-1.866%	16,679,718	+165.246%
2025-02-26	28.7800	29.1000	28.6600	28.9400	+0.382%	10,230,522	+160.297%
2025-02-25	29.1700	29.3000	28.4700	28.8300	-2.072%	22,142,398	+161.290%
2025-02-24	29.5700	29.6150	29.2100	29.4400	-0.507%	13,993,698	+155.876%
2025-02-21	30.0200	30.0300	29.5799	29.5900	-1.202%	15,515,081	+154.579%
2025-02-20	29.9800	30.1300	29.8800	29.9500	+0.470%	15,420,400	+151.519%
2025-02-19	29.7500	29.8400	29.5300	29.8100	-0.334%	13,660,551	+152.700%
2025-02-18	29.6200	29.9600	29.5700	29.9100	+2.047%	19,401,735	+151.856%
2025-02-14	30.2400	30.2750	29.2000	29.3100	-0.509%	34,606,954	+157.011%
2025-02-13	29.1900	29.4800	29.1200	29.4600	+0.409%	17,028,894	+155.703%
2025-02-12	29.2000	29.4700	29.0700	29.3400	+1.172%	16,716,625	+156.748%
2025-02-11	28.8600	29.1099	28.8200	29.0000	-0.685%	13,779,087	+159.759%
2025-02-10	29.1500	29.3600	29.0750	29.2000	+0.586%	14,171,332	+157.979%
2025-02-07	29.5700	29.7400	28.9400	29.0300	-1.191%	25,647,677	+159.490%
2025-02-06	29.2400	29.4100	28.9050	29.3800	+0.102%	17,707,162	+156.399%
2025-02-05	29.3600	29.6250	29.3100	29.3500	+0.445%	34,911,211	+156.661%
2025-02-04	29.1100	29.4800	29.0212	29.2200	+1.918%	41,961,418	+157.803%
2025-02-03	28.5500	28.8500	28.2000	28.6700	+0.561%	31,622,247	+162.749%
2025-01-31	28.7700	28.8450	28.3900	28.5100	-0.731%	26,121,557	+164.223%
2025-01-30	28.6500	28.9000	28.5300	28.7200	+2.571%	37,127,982	+162.291%
2025-01-29	28.0000	28.0000	28.0000	28.0000	+1.339%	6,904	+169.036%
2025-01-28	27.5300	27.7600	27.3850	27.6300	+0.619%	15,622,245	+172.638%
2025-01-27	27.5000	27.7400	27.0500	27.4600	-1.612%	22,441,539	+174.326%
2025-01-24	27.9400	28.0800	27.8050	27.9100	+0.504%	13,741,412	+169.903%
2025-01-23	27.5200	27.7799	27.4123	27.7700	-0.998%	23,475,257	+171.264%
2025-01-22	27.9600	28.1600	27.8200	28.0500	+0.036%	20,783,097	+168.556%
2025-01-21	27.9400	28.0700	27.8500	28.0400	+1.557%	15,214,406	+168.652%
2025-01-17	27.5000	27.7550	27.4400	27.6100	-1.534%	18,973,449	+172.836%
2025-01-16	27.9800	28.2000	27.8801	28.0400	+0.286%	19,400,116	+168.652%
2025-01-15	27.6900	27.9800	27.4650	27.9600	+2.794%	19,599,222	+169.421%
2025-01-14	27.0300	27.3050	27.0100	27.2000	+0.890%	11,745,836	+176.949%
2025-01-13	27.0000	27.1850	26.8700	26.9600	-2.354%	16,965,391	+179.414%
2025-01-10	27.9300	27.9400	27.5500	27.6100	+0.766%	24,079,103	+172.836%
2025-01-08	27.6100	27.6500	27.1450	27.4000	+0.256%	12,925,918	+174.927%
2025-01-07	27.6400	27.6762	27.3100	27.3300	+0.330%	17,385,584	+175.631%
2025-01-06	27.1300	27.4850	27.0700	27.2400	+0.964%	13,033,139	+176.542%
2025-01-03	27.1900	27.2300	26.9101	26.9800	+0.186%	8,498,884	+179.207%
2025-01-02	26.7200	26.9600	26.7000	26.9300	+2.279%	12,368,024	+179.725%
2024-12-31	26.2300	26.4399	26.2200	26.3300	-0.378%	8,008,410	+186.100%
2024-12-30	26.6000	26.6100	26.2400	26.4300	-1.233%	18,853,855	+185.017%
2024-12-27	26.8900	26.9600	26.7200	26.7600	-1.400%	9,390,547	+181.502%
2024-12-26	27.1200	27.2100	26.9300	27.1400	+0.444%	8,273,959	+177.561%
2024-12-24	27.0000	27.0500	26.8800	27.0200	+0.111%	3,967,749	+178.793%
2024-12-23	26.9300	27.0700	26.7900	26.9900	+0.260%	14,233,413	+179.103%
2024-12-20	26.6100	27.0600	26.5800	26.9200	+1.508%	17,487,646	+179.829%
2024-12-19	26.5700	26.6500	26.1900	26.5200	-1.229%	30,795,850	+184.050%
2024-12-18	27.5560	27.6350	26.7700	26.8500	-3.452%	27,775,823	+180.559%
2024-12-17	27.7100	27.8400	27.4700	27.8100	+0.036%	17,469,915	+170.874%
2024-12-16	27.9100	27.9100	27.7600	27.8000	+0.180%	9,117,234	+170.971%
2024-12-13	27.8400	27.8700	27.5900	27.7500	-1.596%	20,323,174	+171.459%
2024-12-12	28.6200	28.6355	28.1200	28.2000	-2.893%	34,746,526	+167.128%
2024-12-11	28.9500	29.3382	28.9000	29.0400	+0.172%	23,062,215	+159.401%
2024-12-10	29.1700	29.2500	28.9700	28.9900	+0.035%	35,025,635	+159.848%
2024-12-09	29.2100	29.4300	28.9502	28.9800	+2.584%	37,409,969	+159.938%
2024-12-06	28.3200	28.4950	28.0800	28.2500	-1.085%	13,194,722	+166.655%
2024-12-05	28.4900	28.5895	28.2550	28.5600	+0.105%	16,122,956	+163.761%
2024-12-04	28.3610	28.6899	28.3000	28.5300	+0.884%	22,762,388	+164.038%
2024-12-03	28.2300	28.3300	27.9900	28.2800	+1.763%	14,543,285	+166.372%
2024-12-02	27.8500	27.8699	27.6100	27.7900	-0.466%	9,925,388	+171.069%
2024-11-29	27.9700	28.0150	27.8150	27.9200	+1.712%	9,663,876	+169.807%
2024-11-27	27.7500	27.8350	27.3150	27.4500	-1.259%	22,829,421	+174.426%
2024-11-26	27.8000	27.8300	27.6000	27.8000	+0.615%	10,458,384	+170.971%
2024-11-25	27.7200	27.7400	27.4000	27.6300	-2.950%	22,478,397	+172.638%
2024-11-22	28.2700	28.5500	28.2001	28.4700	+1.534%	13,173,879	+164.594%
2024-11-21	28.2700	28.3000	27.9200	28.0400	-0.214%	11,021,532	+168.652%
2024-11-20	28.3900	28.4501	28.0500	28.1000	-1.404%	11,130,323	+168.078%
2024-11-19	28.4600	28.5300	28.2900	28.5000	+0.423%	12,726,355	+164.316%
2024-11-18	28.1800	28.4950	28.1600	28.3800	+2.938%	15,762,552	+165.433%
2024-11-15	28.0400	28.0750	27.5000	27.5700	-0.863%	18,838,435	+173.232%
2024-11-14	27.5900	27.9350	27.5100	27.8100	+0.724%	18,066,264	+170.874%
2024-11-13	28.2500	28.2800	27.5950	27.6100	-1.639%	16,523,852	+172.836%
2024-11-12	28.0000	28.0887	27.7900	28.0700	+0.358%	16,556,550	+168.365%
2024-11-11	27.9700	28.0200	27.7200	27.9700	-1.791%	24,582,565	+169.324%
2024-11-08	28.9700	29.0301	28.4300	28.4800	-2.164%	20,231,552	+164.501%
2024-11-07	28.9210	29.2999	28.7900	29.1100	+2.392%	21,426,414	+158.777%
2024-11-06	28.1900	28.6499	28.1050	28.4300	-4.437%	33,031,303	+164.967%
2024-11-05	29.9500	30.0150	29.6913	29.7500	+0.405%	12,188,524	+153.210%
2024-11-04	29.8000	29.8850	29.4300	29.6300	+0.305%	13,043,561	+154.236%
2024-11-01	30.0600	30.1850	29.4750	29.5400	-0.906%	22,073,771	+155.010%
2024-10-31	30.3400	30.3600	29.6200	29.8100	-3.246%	33,003,021	+152.700%
2024-10-30	30.7400	30.9750	30.4546	30.8100	-1.848%	20,813,178	+144.499%
2024-10-29	31.1700	31.5100	31.0550	31.3900	+2.148%	22,441,851	+139.981%
2024-10-28	30.7100	30.9900	30.6150	30.7300	+0.326%	16,283,356	+145.135%
2024-10-25	30.5800	31.0200	30.4700	30.6300	-0.196%	19,517,548	+145.935%
2024-10-24	31.1900	31.2300	30.2950	30.6900	-0.065%	29,249,189	+145.455%
2024-10-23	31.1000	31.1100	30.4801	30.7100	-3.245%	37,351,702	+145.295%
2024-10-22	31.4000	31.8000	31.2400	31.7400	+2.885%	36,588,731	+137.335%
2024-10-21	31.1300	31.2300	30.5107	30.8500	+0.685%	36,589,289	+144.182%
2024-10-18	29.4700	30.7200	29.4190	30.6400	+6.057%	45,077,772	+145.855%
2024-10-17	28.9200	29.1950	28.5500	28.8900	-0.069%	15,368,192	+160.748%
2024-10-16	29.1200	29.3500	28.7700	28.9100	+0.697%	17,789,696	+160.567%
2024-10-15	28.5200	28.9000	28.4200	28.7100	+0.596%	16,428,951	+162.382%
2024-10-14	28.4700	28.7550	28.2950	28.5400	-0.903%	13,515,360	+163.945%
2024-10-11	28.6000	28.8700	28.5900	28.8000	+1.480%	17,095,835	+161.563%
2024-10-10	27.9700	28.4300	27.9200	28.3800	+1.866%	18,157,956	+165.433%
2024-10-09	27.6200	27.9899	27.5600	27.8600	-0.536%	20,053,256	+170.388%
2024-10-08	28.4100	28.5300	27.4700	28.0100	-3.180%	38,925,635	+168.940%
2024-10-07	29.0100	29.0800	28.7050	28.9300	-1.465%	20,225,050	+160.387%
2024-10-04	29.2300	30.0700	28.9800	29.3600	+0.445%	38,819,902	+156.574%
2024-10-03	28.9100	29.3700	28.7900	29.2300	+0.793%	18,907,239	+157.715%
2024-10-02	29.1300	29.4600	28.6800	29.0000	+1.470%	21,103,120	+159.759%
2024-10-01	28.7800	29.0600	28.5450	28.5800	+0.598%	23,296,392	+163.576%
2024-09-30	28.5100	28.5400	28.1700	28.4100	-1.559%	16,606,177	+165.153%
2024-09-27	29.3400	29.4650	28.5900	28.8600	-1.367%	27,107,146	+161.019%
2024-09-26	29.3200	29.4597	28.9446	29.2600	+0.688%	23,690,433	+157.450%
2024-09-25	29.1000	29.4160	28.8000	29.0600	-1.089%	26,626,986	+159.222%
2024-09-24	28.2700	29.4400	28.1650	29.3800	+5.004%	41,627,462	+156.399%
2024-09-23	28.2300	28.3000	27.9300	27.9800	-1.514%	24,206,300	+169.228%
2024-09-20	28.4000	28.5950	28.1800	28.4100	+1.139%	21,648,216	+165.153%
2024-09-19	28.2500	28.3900	27.9200	28.0900	+3.120%	18,852,818	+168.174%
2024-09-18	27.9500	28.5000	27.0900	27.2400	-2.575%	35,165,906	+176.542%
2024-09-17	28.0200	28.2700	27.8350	27.9600	-0.392%	15,499,531	+169.421%
2024-09-16	28.2700	28.2900	27.9000	28.0700	+0.178%	14,701,627	+168.365%
2024-09-13	27.8700	28.2050	27.7601	28.0200	+2.750%	28,609,632	+168.844%
2024-09-12	26.6400	27.2800	26.5650	27.2700	+4.403%	22,550,724	+176.238%
2024-09-11	26.0500	26.2150	25.6200	26.1200	+0.694%	11,052,157	+188.400%

document.getElementById("ZFT9RQ").onerror = function(){this.style.display='none';}; .dark-mode .GVpzGr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVpzGr{ color: #333333; background-color: white; border: 2px solid #333333; }SLViShares Silver Truststock NYSE ETF

SLV
iShares Silver Trust
stock NYSE ETF