iShares Silver Trust (SLV)

26.76Last Price

-0.38 (-1.40%)Change

Date Range:

2024-09-29 - 2024-12-29

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	28.36	28.69	28.30	28.53	22,752,115	28.53
12/03/2024	28.23	28.33	27.99	28.28	14,523,042	28.28
12/02/2024	27.85	27.87	27.61	27.79	9,900,067	27.79
11/29/2024	27.97	28.02	27.82	27.92	9,663,883	27.92
11/27/2024	27.75	27.84	27.32	27.45	22,858,689	27.45
11/26/2024	27.80	27.83	27.60	27.80	10,450,742	27.80
11/25/2024	27.72	27.74	27.40	27.63	22,354,425	27.63
11/22/2024	28.27	28.55	28.20	28.47	13,173,893	28.47
11/21/2024	28.27	28.30	27.92	28.04	11,006,106	28.04
11/20/2024	28.39	28.45	28.05	28.10	11,080,404	28.10
11/19/2024	28.46	28.53	28.29	28.50	12,710,677	28.50
11/18/2024	28.18	28.50	28.16	28.38	15,731,310	28.38
11/15/2024	28.04	28.07	27.50	27.57	18,838,447	27.57
11/14/2024	27.59	27.93	27.51	27.81	18,045,864	27.81
11/13/2024	28.25	28.28	27.59	27.61	16,473,046	27.61
11/12/2024	28.00	28.09	27.79	28.07	16,541,073	28.07
11/11/2024	27.97	28.02	27.72	27.97	24,524,912	27.97
11/08/2024	28.97	29.03	28.43	28.48	20,235,217	28.48
11/07/2024	28.92	29.30	28.79	29.11	21,372,311	29.11
11/06/2024	28.19	28.65	28.11	28.43	33,014,279	28.43
11/05/2024	29.95	30.02	29.69	29.75	12,077,243	29.75
11/04/2024	29.80	29.89	29.43	29.63	12,996,645	29.63
11/01/2024	30.06	30.18	29.48	29.54	22,164,898	29.54
10/31/2024	30.34	30.36	29.62	29.81	33,003,211	29.81
10/30/2024	30.74	30.98	30.45	30.81	20,891,795	30.81
10/29/2024	31.17	31.51	31.05	31.39	22,494,799	31.39
10/28/2024	30.71	30.99	30.61	30.73	16,288,086	30.73
10/25/2024	30.58	31.02	30.47	30.63	19,802,549	30.63
10/24/2024	31.19	31.23	30.30	30.69	29,245,327	30.69
10/23/2024	31.10	31.11	30.48	30.71	37,326,229	30.71
10/22/2024	31.40	31.80	31.24	31.74	37,018,807	31.74
10/21/2024	31.13	31.23	30.51	30.85	36,636,674	30.85
10/18/2024	29.47	30.72	29.42	30.64	45,090,420	30.64
10/17/2024	28.92	29.20	28.55	28.89	15,356,441	28.89
10/16/2024	29.12	29.35	28.77	28.91	17,785,848	28.91
10/15/2024	28.52	28.90	28.42	28.71	16,861,082	28.71
10/14/2024	28.47	28.75	28.30	28.54	13,504,928	28.54
10/11/2024	28.60	28.87	28.59	28.80	17,259,124	28.80
10/10/2024	27.97	28.43	27.92	28.38	18,324,504	28.38
10/09/2024	27.62	27.99	27.56	27.86	20,141,760	27.86
10/08/2024	28.41	28.53	27.47	28.01	39,018,439	28.01
10/07/2024	29.01	29.08	28.70	28.93	20,861,393	28.93
10/04/2024	29.23	30.07	28.98	29.36	39,104,929	29.36
10/03/2024	28.91	29.37	28.79	29.23	18,896,208	29.23
10/02/2024	29.13	29.46	28.68	29.00	21,077,833	29.00
10/01/2024	28.78	29.06	28.55	28.58	23,768,945	28.58
9/30/2024	28.51	28.54	28.17	28.41	16,591,203	28.41