iShares Silver Trust SLV
44.13 USD -0.99 (-2.19%)
Regular-session close
44.07 -0.06 -0.14%
After hours · Nov 13, 7:59 PM ET
43.97 Day range 45.18
44.13 52-week range 105.60
- YTD
- -31.50%
- 1 year
- -6.94%
SLV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.78 | 45.17 | 43.97 | 44.13 | -0.99 | -2.19% | 16,347,442 |
| Nov 12, 2026 | 45.48 | 45.58 | 44.85 | 45.12 | -1.53 | -3.28% | 16,953,718 |
| Nov 11, 2026 | 47.40 | 47.41 | 46.65 | 46.65 | +0.17 | +0.37% | 11,677,616 |
| Nov 10, 2026 | 46.85 | 46.99 | 46.15 | 46.48 | -1.66 | -3.45% | 15,732,599 |
| Nov 9, 2026 | 47.50 | 48.31 | 47.36 | 48.14 | +1.27 | +2.71% | 13,927,000 |
| Nov 6, 2026 | 46.37 | 47.13 | 46.34 | 46.87 | -0.06 | -0.13% | 12,152,700 |
| Nov 5, 2026 | 47.74 | 47.96 | 46.54 | 46.93 | -0.23 | -0.49% | 26,421,600 |
| Nov 4, 2026 | 46.78 | 47.35 | 46.73 | 47.16 | +2.32 | +5.17% | 20,183,800 |
| Nov 3, 2026 | 45.08 | 45.25 | 44.58 | 44.84 | -0.73 | -1.60% | 18,705,900 |
| Nov 2, 2026 | 45.88 | 46.13 | 45.49 | 45.57 | +0.97 | +2.17% | 20,810,900 |
| Oct 30, 2026 | 44.99 | 45.06 | 44.11 | 44.60 | -2.68 | -5.67% | 40,486,300 |
| Oct 29, 2026 | 47.23 | 47.63 | 46.92 | 47.28 | -1.78 | -3.63% | 24,109,400 |
| Oct 28, 2026 | 48.83 | 49.08 | 48.12 | 49.06 | -0.10 | -0.20% | 18,913,500 |
| Oct 27, 2026 | 48.50 | 49.25 | 48.48 | 49.16 | +0.50 | +1.03% | 11,044,600 |
| Oct 26, 2026 | 48.53 | 49.03 | 47.86 | 48.66 | -0.06 | -0.12% | 14,719,700 |
| Oct 23, 2026 | 48.60 | 48.98 | 47.87 | 48.72 | -0.62 | -1.26% | 18,478,800 |
| Oct 22, 2026 | 50.26 | 50.33 | 49.20 | 49.34 | -2.92 | -5.59% | 24,708,800 |
| Oct 21, 2026 | 52.05 | 52.29 | 51.40 | 52.26 | +0.14 | +0.27% | 10,317,500 |
| Oct 20, 2026 | 51.70 | 52.89 | 51.55 | 52.12 | +0.58 | +1.13% | 15,407,100 |
| Oct 19, 2026 | 51.91 | 51.94 | 51.52 | 51.54 | +0.03 | +0.06% | 12,479,800 |
| Oct 16, 2026 | 51.85 | 52.33 | 51.36 | 51.51 | -0.41 | -0.79% | 14,913,800 |
| Oct 15, 2026 | 51.25 | 51.94 | 50.97 | 51.92 | +1.70 | +3.39% | 18,492,100 |
| Oct 14, 2026 | 51.31 | 51.67 | 50.01 | 50.22 | -3.27 | -6.11% | 36,387,200 |
| Oct 13, 2026 | 54.28 | 54.34 | 53.18 | 53.49 | -0.86 | -1.58% | 17,619,400 |
| Oct 12, 2026 | 54.72 | 54.74 | 54.30 | 54.35 | -0.43 | -0.78% | 8,447,200 |
| Oct 9, 2026 | 54.90 | 55.25 | 54.75 | 54.78 | +1.33 | +2.49% | 13,612,400 |
| Oct 8, 2026 | 53.34 | 53.64 | 52.84 | 53.45 | -0.37 | -0.69% | 16,711,400 |
| Oct 7, 2026 | 53.90 | 54.39 | 53.60 | 53.82 | -1.63 | -2.94% | 20,477,700 |
| Oct 6, 2026 | 55.30 | 55.86 | 54.86 | 55.45 | +0.32 | +0.58% | 12,006,400 |
| Oct 5, 2026 | 55.60 | 55.61 | 54.92 | 55.13 | +0.39 | +0.71% | 10,785,300 |
| Oct 2, 2026 | 55.46 | 55.68 | 53.90 | 54.74 | -0.28 | -0.51% | 17,586,900 |
| Oct 1, 2026 | 55.11 | 55.35 | 54.49 | 55.02 | +0.51 | +0.94% | 12,131,500 |
| Sep 30, 2026 | 55.11 | 55.24 | 54.23 | 54.51 | -0.97 | -1.75% | 17,069,800 |
| Sep 29, 2026 | 55.03 | 55.50 | 54.81 | 55.48 | +0.53 | +0.96% | 12,480,400 |
| Sep 28, 2026 | 55.32 | 55.84 | 54.87 | 54.95 | -3.19 | -5.49% | 22,649,300 |
| Sep 25, 2026 | 57.80 | 58.52 | 57.25 | 58.14 | +0.52 | +0.90% | 13,695,400 |
| Sep 24, 2026 | 57.29 | 57.84 | 56.95 | 57.62 | -0.54 | -0.93% | 15,817,000 |
| Sep 23, 2026 | 59.00 | 59.03 | 58.02 | 58.16 | -2.57 | -4.23% | 14,987,000 |
| Sep 22, 2026 | 59.31 | 61.00 | 59.05 | 60.73 | +1.10 | +1.84% | 15,574,300 |
| Sep 21, 2026 | 60.14 | 60.15 | 59.36 | 59.63 | -0.30 | -0.50% | 10,799,200 |
| Sep 18, 2026 | 60.08 | 60.37 | 59.58 | 59.93 | +0.96 | +1.63% | 15,705,100 |
| Sep 17, 2026 | 59.04 | 59.75 | 58.89 | 58.97 | +1.92 | +3.37% | 14,094,000 |
| Sep 16, 2026 | 58.35 | 58.63 | 56.28 | 57.05 | -0.48 | -0.83% | 20,877,500 |
| Sep 15, 2026 | 57.48 | 57.75 | 56.95 | 57.53 | +0.69 | +1.21% | 11,807,700 |
| Sep 14, 2026 | 56.84 | 57.68 | 56.65 | 56.84 | -1.28 | -2.20% | 14,182,100 |
| Sep 11, 2026 | 58.73 | 58.96 | 57.88 | 58.12 | +0.62 | +1.08% | 15,711,600 |
| Sep 10, 2026 | 58.42 | 58.73 | 57.38 | 57.50 | -3.22 | -5.30% | 23,370,700 |
| Sep 9, 2026 | 61.17 | 61.71 | 60.16 | 60.72 | +1.35 | +2.27% | 20,478,000 |
| Sep 8, 2026 | 59.87 | 60.15 | 59.21 | 59.37 | -0.45 | -0.75% | 9,745,800 |
| Sep 4, 2026 | 59.16 | 59.97 | 59.13 | 59.82 | -0.73 | -1.21% | 12,642,800 |
| Sep 3, 2026 | 60.02 | 60.95 | 59.60 | 60.55 | +1.48 | +2.51% | 13,837,400 |
| Sep 2, 2026 | 58.73 | 59.24 | 58.55 | 59.07 | +1.15 | +1.99% | 10,760,600 |
| Sep 1, 2026 | 58.39 | 59.06 | 57.85 | 57.92 | -2.21 | -3.68% | 17,814,000 |
| Aug 31, 2026 | 60.39 | 60.42 | 59.66 | 60.13 | +0.11 | +0.18% | 14,752,300 |
| Aug 28, 2026 | 63.93 | 64.31 | 59.73 | 60.02 | -2.75 | -4.38% | 36,189,800 |
| Aug 27, 2026 | 61.67 | 62.97 | 61.08 | 62.77 | +1.18 | +1.92% | 14,484,700 |
| Aug 26, 2026 | 61.59 | 61.96 | 61.02 | 61.59 | -0.73 | -1.17% | 12,864,800 |
| Aug 25, 2026 | 60.99 | 62.62 | 60.94 | 62.32 | +0.12 | +0.19% | 14,178,700 |
| Aug 24, 2026 | 62.81 | 63.03 | 61.73 | 62.20 | -0.52 | -0.83% | 19,895,200 |
| Aug 21, 2026 | 62.90 | 63.21 | 62.26 | 62.72 | +1.06 | +1.72% | 22,835,500 |
| Aug 20, 2026 | 60.26 | 62.33 | 60.26 | 61.66 | +1.65 | +2.75% | 24,147,900 |
| Aug 19, 2026 | 58.90 | 60.05 | 58.59 | 60.01 | +2.57 | +4.47% | 21,288,000 |
| Aug 18, 2026 | 58.62 | 59.01 | 57.23 | 57.44 | -2.13 | -3.58% | 13,479,500 |
| Aug 17, 2026 | 59.00 | 60.15 | 58.95 | 59.57 | +1.09 | +1.86% | 12,275,100 |
| Aug 14, 2026 | 58.83 | 59.37 | 58.42 | 58.48 | +0.32 | +0.55% | 10,303,500 |
65 days, newest first. Daily bars as drawn on the SLV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.