Dark

SLV
iShares Silver Trust
stock NYSE ETF

At Close

Jul 31, 2026 3:59:56 PM EDT

52.38USD-2.103%(-1.12)11,609,650

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

51.97USD-2.860%(-1.53)505,084

After-hours

Jul 31, 2026 4:59:30 PM EDT

52.05USD-0.621%(-0.33)382,819

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	51.9500	52.4150	51.5400	52.3600	-2.131%	11,609,650	0.000%
2026-07-30	52.3500	53.5500	52.2050	53.5000	+3.342%	16,206,558	-2.131%
2026-07-29	51.7200	53.5550	51.2700	51.7700	+0.135%	20,374,086	+1.140%
2026-07-28	51.6100	52.0100	51.1850	51.7000	-2.324%	10,764,255	+1.277%
2026-07-27	53.0400	53.3250	52.5699	52.9300	+0.647%	13,115,191	-1.077%
2026-07-24	52.3400	53.3250	52.3000	52.5900	+1.018%	11,134,383	-0.437%
2026-07-23	52.0900	52.4600	51.7700	52.0600	-3.450%	13,724,967	+0.576%
2026-07-22	53.7800	55.0800	53.7800	53.9200	+1.583%	13,925,341	-2.893%
2026-07-21	52.8600	53.5200	52.6600	53.0800	+4.119%	12,776,302	-1.356%
2026-07-20	51.2000	51.7000	50.9500	50.9800	+0.394%	12,897,578	+2.707%
2026-07-17	49.7000	50.8200	49.6100	50.7800	+0.774%	15,482,026	+3.111%
2026-07-16	50.9100	51.0800	50.0200	50.3900	-3.486%	19,377,913	+3.910%
2026-07-15	52.7100	52.9000	51.1906	52.2100	-1.806%	16,315,322	+0.287%
2026-07-14	53.5300	53.9350	52.8550	53.1700	+1.936%	13,208,364	-1.523%
2026-07-13	52.9500	53.0000	51.7800	52.1600	-3.318%	17,653,074	+0.383%
2026-07-10	53.6900	54.2900	53.2300	53.9500	-0.351%	11,731,665	-2.947%
2026-07-09	54.1100	54.7750	53.9900	54.1400	+2.480%	11,832,999	-3.288%
2026-07-08	52.7600	53.0900	51.7200	52.8300	-2.993%	20,091,227	-0.890%
2026-07-07	55.3900	55.9350	53.7450	54.4600	-2.941%	14,497,809	-3.856%
2026-07-06	55.7420	56.3700	55.6100	56.1100	+1.981%	13,649,049	-6.683%
2026-07-02	55.1100	56.1300	54.5700	55.0200	+2.688%	16,965,293	-4.835%
2026-07-01	53.3300	55.1600	53.2250	53.5800	+0.206%	16,209,126	-2.277%
2026-06-30	53.3300	54.6450	53.1850	53.4700	+1.500%	15,720,009	-2.076%
2026-06-29	52.7750	52.9300	51.9300	52.6800	-1.126%	14,264,348	-0.607%
2026-06-26	52.8700	53.8700	52.4593	53.2800	+1.757%	15,469,232	-1.727%
2026-06-25	52.7100	53.2000	51.5000	52.3600	+1.120%	24,748,962	0.000%
2026-06-24	52.9400	53.8950	50.3100	51.7800	-7.088%	51,909,831	+1.120%
2026-06-23	56.1600	56.5100	55.4650	55.7300	-5.398%	20,777,788	-6.047%
2026-06-22	60.0900	60.3300	58.7500	58.9100	-1.008%	16,469,780	-11.119%
2026-06-18	60.7400	61.1200	58.8500	59.5100	-1.815%	28,928,220	-12.015%
2026-06-17	63.5440	64.6900	60.3850	60.6100	-4.386%	33,399,784	-13.612%
2026-06-16	63.7000	63.8450	62.7600	63.3900	-0.126%	16,353,817	-17.400%
2026-06-15	64.2800	64.5000	63.2400	63.4700	+3.557%	19,878,899	-17.504%
2026-06-12	60.5300	61.8250	59.8650	61.2900	+0.773%	21,271,707	-14.570%
2026-06-11	57.4500	61.1000	57.3000	60.8200	+5.480%	30,766,062	-13.910%
2026-06-10	58.1900	59.4700	57.6250	57.6600	-2.288%	28,661,816	-9.192%
2026-06-09	61.8200	62.4250	58.2200	59.0100	-4.173%	34,115,095	-11.269%
2026-06-08	62.0300	62.2950	61.2350	61.5800	+0.016%	22,342,226	-14.972%
2026-06-05	64.0600	64.2450	61.3550	61.5700	-8.077%	37,795,075	-14.959%
2026-06-04	67.5000	67.7200	66.2000	66.9800	+1.163%	11,803,554	-21.827%
2026-06-03	67.0000	67.1400	66.1000	66.2100	-2.618%	13,716,213	-20.918%
2026-06-02	68.6900	69.0300	67.6300	67.9900	+0.473%	11,645,614	-22.989%
2026-06-01	67.4900	68.2350	66.8000	67.6700	-0.966%	16,531,525	-22.625%
2026-05-29	68.5600	69.3450	67.4800	68.3300	-0.044%	16,549,312	-23.372%
2026-05-28	66.5500	68.7600	66.1550	68.3600	+1.274%	18,931,411	-23.406%
2026-05-27	66.8840	67.9150	66.8800	67.5000	-3.184%	15,828,217	-22.430%
2026-05-26	69.0200	69.7300	68.5850	69.7200	+1.989%	15,492,515	-24.900%
2026-05-22	68.8600	69.0600	67.7950	68.3600	-1.569%	14,406,290	-23.406%
2026-05-21	67.6800	69.7500	67.3100	69.4500	+1.048%	16,771,207	-24.608%
2026-05-20	67.8200	69.3300	67.3300	68.7300	+2.735%	22,463,152	-23.818%
2026-05-19	66.6800	67.8000	66.1100	66.9000	-4.347%	23,053,207	-21.734%
2026-05-18	70.2300	70.7700	68.8800	69.9400	+1.304%	22,926,615	-25.136%
2026-05-15	69.7400	70.0600	68.5450	69.0400	-8.568%	45,770,126	-24.160%
2026-05-14	77.2900	77.2900	75.3900	75.5100	-4.839%	27,151,507	-30.658%
2026-05-13	78.6600	80.8600	78.2700	79.3500	+1.018%	31,013,613	-34.014%
2026-05-12	76.5000	78.6200	75.1450	78.5500	+0.705%	31,008,369	-33.342%
2026-05-11	77.0500	78.0000	76.1410	78.0000	+6.835%	38,320,830	-32.872%
2026-05-08	73.2900	73.8300	72.2800	73.0100	+1.969%	19,125,979	-28.284%
2026-05-07	73.2800	74.3250	71.1600	71.6000	+2.096%	33,453,093	-26.872%
2026-05-06	69.5550	70.3900	69.4400	70.1300	+6.403%	24,519,548	-25.339%
2026-05-05	66.7700	66.9500	65.8500	65.9100	-0.045%	12,632,132	-20.558%
2026-05-04	66.3940	67.5800	65.6100	65.9400	-3.441%	20,985,655	-20.594%
2026-05-01	67.5800	69.6500	67.5100	68.2900	+2.445%	20,237,188	-23.327%
2026-04-30	66.7000	66.8100	65.8750	66.6600	+2.807%	16,140,695	-21.452%
2026-04-29	64.9550	65.2650	64.1300	64.8400	-2.054%	18,681,323	-19.247%
2026-04-28	65.7900	66.5400	65.3700	66.2000	-3.117%	21,555,758	-20.906%
2026-04-27	68.3000	68.5500	67.5500	68.3300	-0.669%	13,345,504	-23.372%
2026-04-24	68.2900	69.4150	68.1000	68.7900	+0.600%	16,377,894	-23.884%
2026-04-23	68.7700	69.2400	67.5150	68.3800	-2.828%	21,937,400	-23.428%
2026-04-22	70.5500	70.9600	70.2300	70.3700	+2.745%	14,416,142	-25.593%
2026-04-21	70.9900	71.5600	68.3500	68.4900	-5.073%	31,471,497	-23.551%
2026-04-20	72.6500	72.8150	71.8100	72.1500	-2.010%	20,805,929	-27.429%
2026-04-17	73.8900	75.1600	73.4200	73.6300	+3.355%	35,188,646	-28.888%
2026-04-16	71.9200	72.2200	70.6550	71.2400	-0.835%	21,529,668	-26.502%
2026-04-15	71.9200	72.9000	71.3500	71.8400	-0.278%	23,587,684	-27.116%
2026-04-14	70.3320	72.0650	70.2700	72.0400	+5.507%	33,053,311	-27.318%
2026-04-13	67.1700	68.6800	66.5800	68.2800	-1.158%	25,324,282	-23.316%
2026-04-10	69.1000	69.5499	68.5600	69.0800	+1.009%	20,818,639	-24.204%
2026-04-09	67.6150	69.3400	67.1700	68.3900	+1.364%	27,624,297	-23.439%
2026-04-08	69.7280	69.9300	66.5200	67.4700	+2.320%	31,631,924	-22.395%
2026-04-07	65.2800	66.1900	63.2000	65.9400	-0.227%	30,458,555	-20.594%
2026-04-06	65.8500	66.2900	65.2200	66.0900	+0.456%	18,134,494	-20.775%
2026-04-02	63.5500	66.2300	63.4900	65.7900	-3.449%	37,002,902	-20.413%
2026-04-01	67.9600	68.9050	67.3750	68.1400	0.000%	38,360,669	-23.158%
2026-03-31	65.8400	68.2000	65.6900	68.1400	+7.273%	42,141,649	-23.158%
2026-03-30	64.4600	64.6300	63.0200	63.5200	+0.126%	30,511,951	-17.569%
2026-03-27	61.4300	64.8750	61.2200	63.4400	+4.394%	52,470,825	-17.465%
2026-03-26	62.1000	63.1350	60.3700	60.7700	-6.809%	56,080,494	-13.839%
2026-03-25	66.0400	66.4000	64.4800	65.2100	+3.590%	38,165,923	-19.706%
2026-03-24	61.6200	63.6900	61.2690	62.9500	+0.768%	48,267,964	-16.823%
2026-03-23	61.3000	64.1100	60.9800	62.4700	+1.544%	72,440,031	-16.184%
2026-03-20	64.6800	64.9600	61.2500	61.5200	-6.334%	57,237,124	-14.889%
2026-03-19	61.9000	65.7400	60.8501	65.6800	-4.396%	96,191,605	-20.280%
2026-03-18	69.5100	70.5500	68.6600	68.7000	-4.131%	46,745,879	-23.785%
2026-03-17	73.1600	73.7200	70.8400	71.6600	-2.131%	34,790,875	-26.933%
2026-03-16	73.2600	73.9600	72.0100	73.2200	+0.729%	37,193,132	-28.489%
2026-03-13	76.0700	76.2800	71.9150	72.6900	-4.956%	46,251,908	-27.968%
2026-03-12	78.5300	78.5400	76.3600	76.4800	-1.835%	29,762,310	-31.538%
2026-03-11	78.0300	78.0636	76.4500	77.9100	-2.722%	30,665,410	-32.794%
2026-03-10	80.8900	81.2788	78.7312	80.0900	+2.338%	37,263,668	-34.624%
2026-03-09	76.4300	78.5600	75.2375	78.2600	+3.055%	34,865,493	-33.095%
2026-03-06	75.0900	76.9700	74.5800	75.9400	+2.249%	40,550,717	-31.051%
2026-03-05	74.9400	75.5200	73.0100	74.2700	-1.420%	49,446,276	-29.500%
2026-03-04	76.3400	77.0600	74.4100	75.3400	+0.884%	39,022,461	-30.502%
2026-03-03	74.2100	76.1400	71.6800	74.6800	-8.447%	89,651,703	-29.888%
2026-03-02	81.1700	82.3738	78.3400	81.5700	-4.024%	96,953,953	-35.810%
2026-02-27	83.2500	85.2700	82.3600	84.9900	+5.643%	69,818,902	-38.393%
2026-02-26	78.7600	80.5700	72.5169	80.4500	+0.512%	52,048,608	-34.916%
2026-02-25	81.8600	82.7300	79.8800	80.0400	+1.214%	65,532,039	-34.583%
2026-02-24	78.2300	79.9399	77.9400	79.0800	-1.849%	56,010,787	-33.789%
2026-02-23	78.4000	80.6950	77.9050	80.5700	+5.155%	94,749,805	-35.013%
2026-02-20	73.1100	76.6800	72.2500	76.6200	+7.900%	86,636,800	-31.663%
2026-02-19	70.6800	71.6700	69.8500	71.0100	+1.313%	49,021,821	-26.264%
2026-02-18	69.6600	70.9700	69.0700	70.0900	+5.605%	63,749,007	-25.296%
2026-02-17	67.2700	67.7000	65.1400	66.3700	-4.805%	82,559,252	-21.109%
2026-02-13	71.2100	71.3199	68.8600	69.7200	+2.938%	69,568,539	-24.900%
2026-02-12	75.1850	75.6700	67.3550	67.7300	-11.533%	128,535,312	-22.693%
2026-02-11	76.9200	76.9900	74.8000	76.5600	+4.291%	75,804,899	-31.609%
2026-02-10	74.7200	75.2450	72.4550	73.4100	-3.459%	68,587,893	-28.675%
2026-02-09	72.8800	76.1600	72.5500	76.0400	+8.335%	88,228,904	-31.142%
2026-02-06	67.7200	70.8400	67.4550	70.1900	+5.248%	71,261,884	-25.402%
2026-02-05	68.2300	70.5200	65.5100	66.6900	-15.774%	171,134,757	-21.487%
2026-02-04	82.6000	82.8000	75.7600	79.1800	+2.885%	130,808,509	-33.872%
2026-02-03	79.0500	80.7200	74.9100	76.9600	+6.240%	175,537,112	-31.965%
2026-02-02	73.8000	74.9200	68.2600	72.4400	-3.977%	219,236,581	-27.719%
2026-01-30	89.3300	92.1400	69.1200	75.4400	-28.540%	510,753,638	-30.594%
2026-01-29	109.5300	109.8300	96.7400	105.5700	-0.028%	246,322,719	-50.403%
2026-01-28	102.7800	106.4500	100.0000	105.6000	+3.947%	184,598,749	-50.417%
2026-01-27	97.9800	101.7400	95.0700	101.5900	+3.305%	215,564,388	-48.459%
2026-01-26	99.3700	106.7000	96.5100	98.3400	+5.844%	393,119,045	-46.756%
2026-01-23	90.1900	92.9799	89.6650	92.9100	+6.634%	143,739,168	-43.644%
2026-01-22	84.7900	87.5200	84.7100	87.1300	+3.776%	86,962,884	-39.906%
2026-01-21	85.6000	85.8950	81.8900	83.9600	-1.675%	141,679,797	-37.637%
2026-01-20	86.1900	86.3300	84.3805	85.3900	+5.394%	101,039,655	-38.681%
2026-01-16	80.3300	81.5200	78.7450	81.0200	-2.760%	132,733,689	-35.374%
2026-01-15	80.7400	84.3300	80.5400	83.3200	-1.466%	162,007,440	-37.158%
2026-01-14	83.3400	84.7800	81.2800	84.5600	+7.583%	177,430,770	-38.079%
2026-01-13	80.0300	80.8000	77.8600	78.6000	+1.774%	140,541,029	-33.384%
2026-01-12	76.1100	78.1800	76.0000	77.2300	+6.701%	104,862,106	-32.203%
2026-01-09	71.3100	72.9900	70.8713	72.3800	+3.830%	88,059,682	-27.660%
2026-01-08	67.2400	69.7700	66.9200	69.7100	-1.762%	77,455,640	-24.889%
2026-01-07	69.8200	71.5450	69.2200	70.9600	-3.731%	93,505,030	-26.212%
2026-01-06	71.4300	73.8400	71.3500	73.7100	+6.702%	106,068,436	-28.965%
2026-01-05	69.4500	70.6000	68.5200	69.0800	+5.065%	103,374,148	-24.204%
2026-01-02	67.3000	67.3600	64.7450	65.7500	+2.065%	75,377,013	-20.365%
2025-12-31	65.5400	66.8800	63.5300	64.4200	-6.611%	114,586,584	-18.721%
2025-12-30	69.1050	70.7600	68.0307	68.9800	+4.499%	118,132,955	-24.094%
2025-12-29	65.6570	66.4850	63.9200	66.0100	-7.185%	153,048,062	-20.679%
2025-12-26	67.8300	71.2250	67.3450	71.1200	+9.046%	138,985,753	-26.378%
2025-12-24	65.0800	65.5250	63.6050	65.2200	+0.586%	58,747,636	-19.718%
2025-12-23	63.6800	64.8750	62.3700	64.8400	+3.794%	75,586,750	-19.247%
2025-12-22	62.6000	62.8200	61.7400	62.4700	+2.527%	50,543,759	-16.184%
2025-12-19	59.7900	61.1600	59.6900	60.9300	+2.714%	42,567,469	-14.065%
2025-12-18	59.8200	60.0250	58.5800	59.3200	-1.560%	47,564,146	-11.733%
2025-12-17	59.2700	60.6400	59.0450	60.2600	+4.382%	65,046,777	-13.110%
2025-12-16	57.6100	57.9900	57.1001	57.7300	-0.654%	32,419,014	-9.302%
2025-12-15	57.8400	58.2000	57.0200	58.1100	+3.583%	43,117,030	-9.895%
2025-12-12	58.5300	58.5600	55.1300	56.1000	-2.638%	78,590,312	-6.667%
2025-12-11	56.7700	58.2950	56.4650	57.6200	+2.764%	67,840,655	-9.129%
2025-12-10	55.1300	56.2150	54.4800	56.0700	+1.631%	54,848,559	-6.617%
2025-12-09	53.3900	55.1850	53.3600	55.1700	+4.667%	59,685,144	-5.093%
2025-12-08	52.8900	52.9650	52.2600	52.7100	-0.453%	19,677,175	-0.664%
2025-12-05	52.7100	53.8200	52.5300	52.9500	+2.299%	43,517,215	-1.114%
2025-12-04	52.2800	52.3600	51.1350	51.7600	-2.468%	48,711,243	+1.159%
2025-12-03	52.9900	53.3890	52.4200	53.0700	-0.113%	33,791,161	-1.338%
2025-12-02	52.8300	53.2000	51.7650	53.1300	+1.161%	43,907,736	-1.449%
2025-12-01	51.9900	53.3600	51.6100	52.5200	+2.558%	65,995,354	-0.305%
2025-11-28	49.6700	51.2700	49.5800	51.2100	+5.806%	41,298,533	+2.246%
2025-11-26	47.3100	48.4500	47.1450	48.4000	+3.707%	26,259,011	+8.182%
2025-11-25	46.5500	46.7700	45.9700	46.6700	+0.086%	23,969,658	+12.192%
2025-11-24	45.4100	46.6350	45.3550	46.6300	+2.936%	21,465,987	+12.288%
2025-11-21	44.9000	45.9500	44.7600	45.3000	-1.048%	26,314,548	+15.585%
2025-11-20	46.2600	46.6350	45.5350	45.7800	-1.442%	28,386,765	+14.373%
2025-11-19	46.8000	47.5000	45.6900	46.4500	+0.759%	30,756,176	+12.723%
2025-11-18	45.8700	46.4400	45.5900	46.1000	+1.386%	20,873,049	+13.579%
2025-11-17	45.8100	46.2600	44.9450	45.4700	-1.066%	23,543,669	+15.153%
2025-11-14	45.7700	46.7050	45.4000	45.9600	-3.079%	31,789,152	+13.925%
2025-11-13	48.2900	48.4151	47.2100	47.4200	-1.863%	39,322,434	+10.418%
2025-11-12	47.1000	48.6999	46.8900	48.3200	+4.026%	51,557,421	+8.361%
2025-11-11	46.2800	46.4800	45.6000	46.4500	+1.441%	19,691,336	+12.723%
2025-11-10	45.1700	45.8700	45.0050	45.7900	+4.258%	20,761,545	+14.348%
2025-11-07	44.0200	44.2300	43.5100	43.9200	+0.850%	16,491,790	+19.217%
2025-11-06	43.6600	43.9000	43.2350	43.5500	-0.229%	15,953,952	+20.230%
2025-11-05	43.4900	43.7900	43.3500	43.6500	+2.129%	16,176,295	+19.954%
2025-11-04	43.0400	43.4350	42.5100	42.7400	-2.331%	26,673,786	+22.508%
2025-11-03	44.2540	44.3580	43.5600	43.7600	-0.568%	17,943,022	+19.653%
2025-10-31	44.4800	44.5200	43.8900	44.0100	-0.744%	21,307,814	+18.973%
2025-10-30	43.6800	44.4350	43.5400	44.3400	+2.568%	30,329,794	+18.088%
2025-10-29	43.8400	43.9350	42.8300	43.2300	+1.241%	27,348,382	+21.120%
2025-10-28	42.3600	42.9099	42.2300	42.7000	+0.708%	27,782,021	+22.623%
2025-10-27	42.9700	43.0600	41.7000	42.4000	-3.614%	42,914,080	+23.491%
2025-10-24	44.0800	44.3900	43.8400	43.9900	-0.430%	24,014,018	+19.027%
2025-10-23	44.7200	44.8650	44.1700	44.1800	+0.684%	24,560,516	+18.515%
2025-10-22	43.7400	44.1300	43.2800	43.8800	+0.206%	43,256,347	+19.325%
2025-10-21	45.1900	45.3800	43.3101	43.7900	-8.236%	81,395,272	+19.571%
2025-10-20	47.7600	47.8300	47.0600	47.7200	+1.554%	35,933,500	+9.723%
2025-10-17	48.4600	48.5900	45.8800	46.9900	-4.434%	86,492,640	+11.428%
2025-10-16	48.1000	49.2500	48.0000	49.1700	+1.738%	48,852,997	+6.488%
2025-10-15	47.7500	48.4050	47.4200	48.3300	+3.269%	41,672,865	+8.339%
2025-10-14	45.9900	47.2600	45.7700	46.8000	-0.973%	57,821,452	+11.880%
2025-10-13	46.9400	47.4400	46.5800	47.2600	+4.028%	57,830,361	+10.791%
2025-10-10	45.4800	45.9950	44.8800	45.4300	+1.610%	67,016,996	+15.254%
2025-10-09	46.2700	46.3500	42.8149	44.7100	+0.337%	110,701,732	+17.110%
2025-10-08	44.4300	45.0100	44.2750	44.5600	+2.696%	59,455,736	+17.504%
2025-10-07	43.9700	43.9900	42.9500	43.3900	-1.521%	42,769,077	+20.673%
2025-10-06	44.0050	44.2600	43.8850	44.0600	+1.241%	34,113,998	+18.838%
2025-10-03	43.3300	43.9500	43.0450	43.5200	+2.328%	47,523,541	+20.313%
2025-10-02	43.5700	43.5900	41.6600	42.5300	-0.886%	58,242,299	+23.113%
2025-10-01	43.0300	43.4000	42.8700	42.9100	+1.274%	44,341,795	+22.023%
2025-09-30	41.7900	42.4600	41.7000	42.3700	-0.306%	34,884,238	+23.578%
2025-09-29	42.4550	42.7500	42.1800	42.5000	+1.529%	41,290,337	+23.200%
2025-09-26	41.2300	42.3300	41.0900	41.8600	+2.023%	44,578,528	+25.084%
2025-09-25	40.4600	41.0550	40.1150	41.0300	+3.039%	36,395,828	+27.614%
2025-09-24	40.1300	40.1600	39.6350	39.8200	-0.350%	31,533,206	+31.492%
2025-09-23	40.3100	40.3600	39.7900	39.9600	-0.200%	28,492,555	+31.031%
2025-09-22	39.5000	40.0500	39.3400	40.0400	+2.561%	32,055,377	+30.769%
2025-09-19	38.2600	39.1200	38.1900	39.0400	+2.764%	36,776,297	+34.119%
2025-09-18	37.8550	38.0000	37.6100	37.9900	+0.529%	13,289,167	+37.826%
2025-09-17	38.0400	38.3400	37.3500	37.7900	-2.098%	31,045,451	+38.555%
2025-09-16	39.0000	39.0100	38.3400	38.6000	-0.413%	25,319,748	+35.648%
2025-09-15	38.3000	38.7900	38.2500	38.7600	+1.095%	22,225,103	+35.088%
2025-09-12	38.2400	38.4450	38.1500	38.3400	+1.455%	19,902,339	+36.568%
2025-09-11	37.3700	37.9150	37.3250	37.7900	+1.016%	19,051,458	+38.555%
2025-09-10	37.3500	37.4850	37.2400	37.4100	+0.619%	17,743,557	+39.963%
2025-09-09	37.4300	37.5800	37.0101	37.1800	-0.880%	24,001,241	+40.828%
2025-09-08	37.5650	37.8250	37.3600	37.5100	+0.806%	25,019,722	+39.589%
2025-09-05	37.4100	37.6000	36.9700	37.2100	+0.758%	25,435,548	+40.715%
2025-09-04	37.2000	37.2200	36.6301	36.9300	-1.098%	45,258,540	+41.782%
2025-09-03	37.3300	37.6400	37.1800	37.3400	+0.511%	27,291,243	+40.225%
2025-09-02	36.6250	37.1700	36.4300	37.1500	+2.653%	35,875,343	+40.942%
2025-08-29	35.3500	36.2900	35.3200	36.1900	+1.886%	28,952,948	+44.681%
2025-08-28	35.4100	35.5200	35.2250	35.5200	+1.515%	21,079,110	+47.410%
2025-08-27	34.7300	35.0800	34.6100	34.9900	-0.086%	10,084,235	+49.643%
2025-08-26	34.9000	35.1000	34.8800	35.0200	0.000%	13,836,602	+49.515%
2025-08-25	35.0700	35.3500	35.0200	35.0200	-0.905%	10,286,441	+49.515%
2025-08-22	34.4600	35.4651	34.4001	35.3400	+2.109%	26,003,276	+48.161%
2025-08-21	34.4800	34.6900	34.4500	34.6100	+0.523%	10,597,930	+51.286%
2025-08-20	34.2100	34.4500	34.1950	34.4300	+1.653%	10,903,379	+52.077%
2025-08-19	34.4700	34.5400	33.8500	33.8700	-1.968%	18,812,899	+54.591%
2025-08-18	34.6600	34.6800	34.4701	34.5500	+0.145%	8,670,779	+51.548%
2025-08-15	34.3400	34.5200	34.2201	34.5000	0.000%	13,881,745	+51.768%
2025-08-14	34.6500	34.7454	34.3500	34.5000	-1.429%	15,819,732	+51.768%
2025-08-13	34.8700	35.0400	34.8500	35.0000	+1.715%	13,185,609	+49.600%
2025-08-12	34.2400	34.5318	34.1100	34.4100	+0.673%	12,143,898	+52.165%
2025-08-11	34.3400	34.4300	34.1800	34.1800	-2.007%	10,749,335	+53.189%
2025-08-08	34.7800	34.8900	34.5100	34.8800	+0.345%	15,786,088	+50.115%
2025-08-07	34.8500	34.9900	34.5200	34.7600	+1.194%	21,996,134	+50.633%
2025-08-06	34.3900	34.4650	34.2900	34.3500	0.000%	8,747,632	+52.431%
2025-08-05	34.0100	34.4100	33.9906	34.3500	+1.089%	16,451,157	+52.431%
2025-08-04	33.9300	34.0490	33.8501	33.9800	+1.161%	9,725,836	+54.091%
2025-08-01	33.7600	33.7700	33.3900	33.5900	+0.810%	16,787,158	+55.880%
2025-07-31	33.3000	33.3500	33.1001	33.3200	-0.567%	15,454,449	+57.143%
2025-07-30	34.1200	34.2950	33.4000	33.5100	-3.318%	35,325,633	+56.252%
2025-07-29	34.6400	34.7799	34.4800	34.6600	+0.058%	10,705,702	+51.068%
2025-07-28	34.6500	34.6850	34.4300	34.6400	-0.058%	16,543,351	+51.155%
2025-07-25	35.2800	35.3900	34.4750	34.6600	-2.339%	24,958,313	+51.068%
2025-07-24	35.3600	35.5499	35.2400	35.4900	-0.560%	11,319,791	+47.535%
2025-07-23	35.7600	35.9100	35.4650	35.6900	-0.084%	21,882,762	+46.708%
2025-07-22	35.5500	35.7200	35.1700	35.7200	+1.047%	25,205,278	+46.585%
2025-07-21	35.1100	35.4900	35.0900	35.3500	+2.138%	28,710,465	+48.119%
2025-07-18	34.7900	34.8600	34.6050	34.6100	-0.115%	18,305,346	+51.286%
2025-07-17	34.3000	34.6800	34.1750	34.6500	+0.697%	14,813,461	+51.111%
2025-07-16	34.3900	34.5650	34.0500	34.4100	+0.438%	26,483,168	+52.165%
2025-07-15	34.6900	34.7197	34.1250	34.2600	-1.068%	34,082,255	+52.831%
2025-07-14	35.2200	35.2900	34.6100	34.6300	-1.142%	40,685,412	+51.198%
2025-07-11	34.2000	35.0700	34.1500	35.0300	+3.793%	57,917,773	+49.472%
2025-07-10	33.3100	33.7600	33.1108	33.7500	+2.273%	44,301,493	+55.141%
2025-07-09	33.0900	33.1399	32.9600	33.0000	-0.871%	17,764,093	+58.667%
2025-07-08	33.3300	33.3600	32.9700	33.2900	-0.419%	17,473,123	+57.284%
2025-07-07	33.0600	33.4400	33.0200	33.4300	-0.239%	12,132,961	+56.626%
2025-07-03	33.4150	33.5500	33.2900	33.5100	+0.812%	10,356,220	+56.252%
2025-07-02	33.0300	33.2400	32.9300	33.2400	+1.558%	13,673,472	+57.521%
2025-07-01	32.9300	33.1200	32.7100	32.7300	-0.244%	13,436,387	+59.976%
2025-06-30	32.7200	32.8200	32.6200	32.8100	+0.582%	10,565,323	+59.585%
2025-06-27	32.5600	32.9000	32.5300	32.6200	-2.160%	17,596,326	+60.515%
2025-06-26	33.1300	33.3650	33.0000	33.3400	+1.000%	15,255,188	+57.049%
2025-06-25	32.5300	33.0100	32.4900	33.0100	+1.227%	12,254,294	+58.619%
2025-06-24	32.5500	32.6300	32.0600	32.6100	-1.062%	20,982,356	+60.564%
2025-06-23	32.8100	33.0450	32.7800	32.9600	+0.733%	18,661,946	+58.859%
2025-06-20	32.7800	32.7900	32.5700	32.7200	-1.653%	25,415,247	+60.024%
2025-06-18	33.7350	33.7500	33.2050	33.2700	-1.393%	21,945,621	+57.379%
2025-06-17	33.6300	33.8650	33.4501	33.7400	+2.150%	26,824,895	+55.187%
2025-06-16	33.1000	33.1450	32.8950	33.0300	+0.182%	14,883,297	+58.523%
2025-06-13	33.0200	33.0585	32.7900	32.9700	-0.272%	21,713,076	+58.811%
2025-06-12	32.8500	33.0600	32.7900	33.0600	+0.334%	21,111,556	+58.379%
2025-06-11	32.9200	33.0400	32.7500	32.9500	-0.843%	34,712,147	+58.907%
2025-06-10	33.3100	33.3600	33.0100	33.2300	-0.479%	29,120,894	+57.568%
2025-06-09	33.1000	33.5400	33.0000	33.3900	+2.141%	33,931,372	+56.813%
2025-06-06	32.9200	32.9800	32.5499	32.6900	+0.740%	30,260,243	+60.171%
2025-06-05	32.6250	32.7750	32.0900	32.4500	+3.542%	51,938,525	+61.356%
2025-06-04	31.3200	31.4300	31.2300	31.3400	-0.318%	19,730,517	+67.071%
2025-06-03	31.2700	31.4700	31.0700	31.4400	-0.475%	23,158,775	+66.539%
2025-06-02	30.8500	31.6000	30.7200	31.5900	+5.300%	37,873,272	+65.749%
2025-05-30	30.1200	30.1900	29.7800	30.0000	-0.990%	14,305,416	+74.533%
2025-05-29	30.2900	30.3200	30.0501	30.3000	+1.067%	12,212,700	+72.805%
2025-05-28	30.1500	30.2250	29.9600	29.9800	-0.827%	11,211,747	+74.650%
2025-05-27	30.0400	30.2500	29.9800	30.2300	-0.722%	12,300,990	+73.205%
2025-05-23	30.1900	30.5000	30.0200	30.4500	+1.399%	15,098,114	+71.954%
2025-05-22	30.0100	30.1100	29.7800	30.0300	-1.573%	15,320,486	+74.359%
2025-05-21	30.1800	30.5250	30.1000	30.5100	+1.261%	19,504,905	+71.616%
2025-05-20	29.5300	30.1300	29.5000	30.1300	+2.413%	14,474,144	+73.780%
2025-05-19	29.4300	29.5300	29.3050	29.4200	+0.410%	11,078,106	+77.974%
2025-05-16	29.2000	29.3800	29.0950	29.3000	-1.047%	9,275,626	+78.703%
2025-05-15	29.2500	29.6200	29.1800	29.6100	+1.231%	10,062,161	+76.832%
2025-05-14	29.4300	29.5100	29.1600	29.2500	-2.272%	14,048,461	+79.009%
2025-05-13	29.6900	30.0050	29.6148	29.9300	+1.012%	13,094,082	+74.942%
2025-05-12	29.6700	29.7403	29.4250	29.6300	-0.570%	14,641,979	+76.713%
2025-05-09	29.7000	29.8900	29.6500	29.8000	+1.154%	8,963,013	+75.705%
2025-05-08	29.6000	29.7798	29.3600	29.4600	-0.102%	13,209,301	+77.733%
2025-05-07	29.7700	29.8700	29.3200	29.4900	-2.416%	14,119,054	+77.552%
2025-05-06	30.2000	30.2400	30.0000	30.2200	+2.510%	17,870,815	+73.263%
2025-05-05	29.5500	29.5600	29.2500	29.4800	+1.236%	10,052,317	+77.612%
2025-05-02	29.6200	29.6450	29.0400	29.1200	-0.919%	14,040,923	+79.808%
2025-05-01	29.4100	29.5500	29.1700	29.3900	-0.709%	14,830,500	+78.156%
2025-04-30	29.6800	29.8100	29.4420	29.6000	-0.771%	22,126,718	+76.892%
2025-04-29	30.4500	30.5000	29.8200	29.8300	-1.192%	24,967,338	+75.528%
2025-04-28	30.0800	30.2000	29.8300	30.1900	+0.466%	18,288,042	+73.435%
2025-04-25	29.9600	30.1000	29.7900	30.0500	-1.669%	19,325,993	+74.243%
2025-04-24	30.3100	30.5900	30.1300	30.5600	0.000%	15,405,484	+71.335%
2025-04-23	29.8100	30.6200	29.7100	30.5600	+3.593%	31,975,021	+71.335%
2025-04-22	29.7900	30.1500	29.5000	29.5000	-0.973%	27,253,642	+77.492%
2025-04-21	29.9500	30.0079	29.5500	29.7900	+0.812%	17,295,370	+75.764%
2025-04-17	29.5400	29.6900	29.1700	29.5500	-0.706%	13,621,370	+77.191%
2025-04-16	29.8500	30.0200	29.7000	29.7600	+1.190%	21,282,458	+75.941%
2025-04-15	29.3600	29.4600	29.2000	29.4100	+0.102%	24,273,711	+78.035%
2025-04-14	29.1000	29.4600	28.8800	29.3800	+0.651%	29,268,890	+78.216%
2025-04-11	28.7900	29.3700	28.6800	29.1900	+3.218%	36,908,492	+79.376%
2025-04-10	28.1100	28.4200	27.8050	28.2800	+0.784%	22,804,806	+85.149%
2025-04-09	27.6100	28.2400	27.4500	28.0600	+3.390%	38,180,143	+86.600%
2025-04-08	27.6300	27.7794	26.9600	27.1400	0.000%	19,629,434	+92.926%
2025-04-07	27.3000	27.8350	26.9200	27.1400	+0.222%	36,531,574	+92.926%
2025-04-04	27.9600	28.0200	26.5700	27.0800	-6.265%	73,174,467	+93.353%
2025-04-03	28.9490	29.5050	28.8550	28.8900	-6.079%	45,008,085	+81.239%
2025-04-02	30.7400	30.9651	30.6400	30.7600	+0.424%	20,976,578	+70.221%
2025-04-01	30.8700	30.9100	30.4350	30.6300	-1.162%	22,127,313	+70.944%
2025-03-31	30.7700	31.0200	30.4800	30.9900	-0.032%	18,403,275	+68.958%
2025-03-28	31.3900	31.4100	30.8600	31.0000	-1.022%	25,160,215	+68.903%
2025-03-27	30.7700	31.3800	30.6800	31.3200	+2.588%	34,298,437	+67.178%
2025-03-26	30.7100	30.7599	30.4800	30.5300	-0.164%	13,648,352	+71.503%
2025-03-25	30.5500	30.7550	30.5150	30.5800	+2.069%	19,165,889	+71.223%
2025-03-24	30.1300	30.2400	29.9200	29.9600	-0.200%	17,490,668	+74.766%
2025-03-21	30.2100	30.2500	29.7211	30.0200	-1.574%	17,172,896	+74.417%
2025-03-20	30.2700	30.5385	30.2300	30.5000	-0.813%	12,842,059	+71.672%
2025-03-19	30.6800	30.8800	30.4450	30.7500	-0.324%	23,155,447	+70.276%
2025-03-18	31.1000	31.1500	30.8150	30.8500	+0.130%	20,423,958	+69.724%
2025-03-17	30.4200	30.8500	30.4200	30.8100	+0.326%	13,968,479	+69.945%
2025-03-14	30.9100	30.9300	30.5101	30.7100	-0.098%	23,520,120	+70.498%
2025-03-13	30.2000	30.9000	30.1300	30.7400	+1.721%	37,621,565	+70.332%
2025-03-12	30.0200	30.3350	29.9350	30.2200	+0.868%	18,467,232	+73.263%
2025-03-11	29.5900	30.0200	29.5800	29.9600	+2.920%	23,172,467	+74.766%
2025-03-10	29.5600	29.5799	29.0600	29.1100	-1.622%	15,872,161	+79.869%
2025-03-07	29.3900	29.6750	29.2200	29.5900	-0.337%	15,782,755	+76.952%
2025-03-06	29.5000	29.8300	29.4700	29.6900	-0.269%	16,888,035	+76.356%
2025-03-05	29.2300	29.7800	29.2100	29.7700	+2.655%	25,085,904	+75.882%
2025-03-04	29.0400	29.1400	28.6400	29.0000	+0.870%	13,767,860	+80.552%
2025-03-03	28.8600	28.9899	28.6600	28.7500	+1.554%	16,512,420	+82.122%
2025-02-28	28.1800	28.4000	28.0400	28.3100	-0.317%	13,673,875	+84.952%
2025-02-27	28.9400	28.9400	28.3842	28.4000	-1.866%	16,679,718	+84.366%
2025-02-26	28.7800	29.1000	28.6600	28.9400	+0.382%	10,230,522	+80.926%
2025-02-25	29.1700	29.3000	28.4700	28.8300	-2.072%	22,142,398	+81.616%
2025-02-24	29.5700	29.6150	29.2100	29.4400	-0.507%	13,993,698	+77.853%
2025-02-21	30.0200	30.0300	29.5799	29.5900	-1.202%	15,515,081	+76.952%
2025-02-20	29.9800	30.1300	29.8800	29.9500	+0.470%	15,420,400	+74.825%
2025-02-19	29.7500	29.8400	29.5300	29.8100	-0.334%	13,660,551	+75.646%
2025-02-18	29.6200	29.9600	29.5700	29.9100	+2.047%	19,401,735	+75.059%
2025-02-14	30.2400	30.2750	29.2000	29.3100	-0.509%	34,606,954	+78.642%
2025-02-13	29.1900	29.4800	29.1200	29.4600	+0.409%	17,028,894	+77.733%
2025-02-12	29.2000	29.4700	29.0700	29.3400	+1.172%	16,716,625	+78.459%
2025-02-11	28.8600	29.1099	28.8200	29.0000	-0.685%	13,779,087	+80.552%
2025-02-10	29.1500	29.3600	29.0750	29.2000	+0.586%	14,171,332	+79.315%

document.getElementById("X1GqQV").onerror = function(){this.style.display='none';}; .dark-mode .FjqRs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FjqRs8{ color: #333333; background-color: white; border: 2px solid #333333; }SLViShares Silver Truststock NYSE ETF

SLV
iShares Silver Trust
stock NYSE ETF