iShares Silver Trust

SLV
🏛️ usa →
41.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.50 21.59 21.37 21.51 15.6M
2021-12-30 21.21 21.37 21.20 21.34 11.6M
2021-12-29 20.90 21.15 20.89 21.11 11.8M
2021-12-28 21.41 21.51 21.25 21.27 14.8M
2021-12-27 21.19 21.38 21.16 21.33 15.2M
2021-12-23 21.10 21.21 20.95 21.16 12.8M
2021-12-22 20.98 21.12 20.86 21.10 16.9M
2021-12-21 20.88 20.93 20.74 20.77 11.2M
2021-12-20 20.60 20.66 20.52 20.57 12.5M
2021-12-17 20.85 20.91 20.68 20.68 20.0M
2021-12-16 20.61 20.84 20.60 20.79 26.4M
2021-12-15 20.17 20.47 19.80 20.41 44.6M
2021-12-14 20.13 20.35 20.09 20.31 19.9M
2021-12-13 20.65 20.74 20.59 20.61 16.4M
2021-12-10 20.52 20.54 20.40 20.50 17.8M
2021-12-09 20.46 20.49 20.27 20.30 23.8M
2021-12-08 20.70 20.80 20.63 20.76 14.1M
2021-12-07 20.68 20.91 20.67 20.81 18.8M
2021-12-06 20.54 20.76 20.47 20.71 18.2M
2021-12-03 20.71 20.87 20.38 20.85 22.8M
2021-12-02 20.74 20.76 20.55 20.69 25.8M
2021-12-01 20.98 21.08 20.52 20.57 41.9M
2021-11-30 21.20 21.57 20.99 21.06 29.6M
2021-11-29 21.31 21.37 21.05 21.16 22.1M
2021-11-26 21.79 21.79 21.20 21.37 23.1M
2021-11-24 21.73 21.83 21.67 21.79 20.2M
2021-11-23 21.71 21.93 21.53 21.92 32.6M
2021-11-22 22.67 22.77 22.30 22.34 26.7M
2021-11-19 23.00 23.12 22.72 22.75 23.8M
2021-11-18 23.02 23.11 22.92 22.96 12.9M
2021-11-17 23.22 23.33 23.09 23.17 15.6M
2021-11-16 23.15 23.29 22.91 22.96 21.7M
2021-11-15 23.19 23.31 23.05 23.24 20.1M
2021-11-12 23.18 23.50 23.13 23.42 24.5M
2021-11-11 23.22 23.38 23.17 23.35 23.2M
2021-11-10 23.15 23.26 22.69 22.87 46.2M
2021-11-09 22.52 22.63 22.23 22.53 19.0M
2021-11-08 22.54 22.69 22.46 22.65 16.5M
2021-11-05 22.25 22.36 22.03 22.35 22.3M
2021-11-04 22.10 22.26 21.98 22.00 27.8M
2021-11-03 21.41 21.84 21.31 21.81 37.2M
2021-11-02 21.93 21.95 21.64 21.80 24.9M
2021-11-01 22.24 22.31 22.14 22.23 17.3M
2021-10-29 22.07 22.15 21.89 22.09 19.2M
2021-10-27 22.35 22.46 22.17 22.29 19.1M
2021-10-26 22.38 22.40 22.10 22.37 21.4M
2021-10-25 22.65 22.79 22.55 22.74 15.0M
2021-10-22 22.59 22.98 22.39 22.54 39.0M
2021-10-21 22.37 22.44 22.22 22.35 15.2M
2021-10-20 22.20 22.61 22.12 22.53 31.6M
2021-10-19 22.23 22.31 21.85 21.89 39.5M
2021-10-18 21.57 21.58 21.30 21.49 16.1M
2021-10-15 21.59 21.70 21.47 21.58 23.9M
2021-10-14 21.62 21.84 21.49 21.80 29.0M
2021-10-13 21.09 21.53 21.08 21.33 38.0M
2021-10-12 20.85 21.09 20.80 20.93 23.1M
2021-10-11 20.97 21.13 20.88 20.88 15.2M
2021-10-08 21.39 21.44 20.94 20.95 33.3M
2021-10-07 20.79 21.10 20.78 20.90 19.5M
2021-10-06 20.75 21.01 20.65 20.96 22.6M
2021-10-05 20.84 20.98 20.71 20.92 21.5M
2021-10-04 20.76 21.03 20.70 20.98 25.2M
2021-10-01 20.81 20.92 20.68 20.83 30.0M
2021-09-30 20.19 20.59 20.14 20.52 61.4M
2021-09-29 20.15 20.23 19.83 19.95 56.6M
2021-09-28 20.83 20.88 20.59 20.78 29.2M
2021-09-27 20.97 21.16 20.88 20.94 17.4M
2021-09-24 20.51 20.83 20.48 20.71 23.1M
2021-09-23 20.94 21.05 20.88 20.91 22.3M
2021-09-22 21.09 21.44 20.92 20.99 46.9M
2021-09-21 20.87 21.05 20.72 20.84 23.2M
2021-09-20 20.64 20.85 20.52 20.59 24.5M
2021-09-17 20.99 21.01 20.68 20.74 44.7M
2021-09-16 21.34 21.35 20.93 21.25 52.9M
2021-09-15 22.06 22.15 21.95 22.07 13.4M
2021-09-14 22.04 22.19 21.87 22.10 19.1M
2021-09-13 21.80 22.10 21.77 21.99 18.0M
2021-09-10 22.31 22.38 21.99 21.99 17.9M
2021-09-09 22.44 22.45 22.17 22.27 18.8M
2021-09-08 22.47 22.49 22.14 22.17 23.8M
2021-09-07 22.67 22.75 22.38 22.51 22.4M
2021-09-03 22.60 23.04 22.54 22.88 28.1M
2021-09-02 22.27 22.27 22.04 22.14 16.7M
2021-09-01 22.36 22.48 22.31 22.37 17.4M
2021-08-31 22.31 22.38 22.05 22.14 17.2M
2021-08-30 22.35 22.38 22.15 22.26 12.8M
2021-08-27 21.71 22.35 21.62 22.33 38.2M
2021-08-26 21.90 21.98 21.71 21.85 15.7M
2021-08-25 22.08 22.13 21.84 22.09 15.3M
2021-08-24 22.10 22.20 21.98 22.08 17.9M
2021-08-23 21.85 21.95 21.72 21.88 17.6M
2021-08-20 21.45 21.54 21.20 21.35 16.2M
2021-08-19 21.67 21.69 21.43 21.51 16.7M
2021-08-18 21.88 21.88 21.58 21.76 19.3M
2021-08-17 22.03 22.15 21.84 21.90 17.7M
2021-08-16 22.00 22.15 21.89 22.10 13.6M
2021-08-13 21.76 22.09 21.70 21.97 20.2M
2021-08-12 21.63 21.63 21.32 21.50 17.9M
2021-08-11 21.77 21.86 21.63 21.84 15.3M
2021-08-10 21.60 21.76 21.55 21.62 17.4M
2021-08-09 22.09 22.16 21.53 21.75 44.6M
2021-08-06 22.67 22.69 22.42 22.52 35.8M
2021-08-05 23.55 23.57 23.24 23.30 14.4M
2021-08-04 24.02 24.07 23.46 23.54 23.5M
2021-08-03 23.66 23.72 23.56 23.68 11.9M
2021-08-02 23.47 23.67 23.47 23.53 14.4M
2021-07-30 23.67 23.74 23.49 23.63 13.9M
2021-07-29 23.64 23.91 23.64 23.72 28.7M
2021-07-28 22.90 23.18 22.81 23.17 19.4M
2021-07-27 23.30 23.31 22.69 22.96 27.7M
2021-07-26 23.35 23.45 23.32 23.36 11.0M
2021-07-23 23.35 23.41 23.17 23.35 14.0M
2021-07-22 23.32 23.60 23.18 23.56 14.3M
2021-07-21 23.19 23.46 23.18 23.42 17.1M
2021-07-20 23.24 23.35 23.00 23.14 25.6M
2021-07-19 23.47 23.51 23.18 23.29 36.4M
2021-07-16 24.16 24.23 23.72 23.77 32.5M
2021-07-15 24.38 24.44 24.28 24.38 14.0M
2021-07-14 24.51 24.53 24.15 24.33 26.7M
2021-07-13 24.15 24.31 24.05 24.08 16.4M
2021-07-12 24.20 24.34 24.05 24.28 13.8M
2021-07-09 24.07 24.29 24.05 24.19 11.5M
2021-07-08 24.24 24.26 23.92 24.01 22.4M
2021-07-07 24.39 24.44 24.08 24.24 24.9M
2021-07-06 24.65 24.69 24.11 24.23 23.8M
2021-07-02 24.48 24.63 24.30 24.55 21.3M
2021-07-01 24.34 24.36 24.06 24.11 14.3M
2021-06-30 23.99 24.25 23.95 24.22 19.3M
2021-06-29 23.85 23.97 23.75 23.89 19.4M
2021-06-28 24.23 24.31 24.16 24.21 13.7M
2021-06-25 24.33 24.33 24.08 24.18 12.5M
2021-06-24 24.20 24.27 23.98 24.04 20.3M
2021-06-23 24.05 24.38 23.91 23.93 18.0M
2021-06-22 23.96 24.00 23.84 23.85 17.7M
2021-06-21 24.08 24.14 23.95 24.08 20.6M
2021-06-18 24.09 24.22 23.87 23.88 34.1M
2021-06-17 24.36 24.47 23.89 24.05 74.2M
2021-06-16 25.72 25.81 25.25 25.26 41.1M
2021-06-15 25.68 25.71 25.41 25.65 18.5M
2021-06-14 25.59 25.99 25.56 25.84 22.0M
2021-06-11 26.14 26.21 25.87 25.87 24.8M
2021-06-10 25.74 26.01 25.66 25.97 24.1M
2021-06-09 25.83 25.97 25.72 25.78 21.6M
2021-06-08 25.72 25.80 25.51 25.61 23.5M
2021-06-07 25.80 25.93 25.72 25.90 17.2M
2021-06-04 25.72 25.83 25.70 25.78 19.1M
2021-06-03 25.44 25.49 25.07 25.46 31.5M
2021-06-02 25.96 26.15 25.89 26.15 14.5M
2021-06-01 26.38 26.43 25.83 25.84 26.1M
2021-05-28 25.63 25.95 25.62 25.90 22.5M
2021-05-27 25.67 25.87 25.53 25.85 18.6M
2021-05-26 25.87 25.96 25.60 25.67 23.7M
2021-05-25 25.53 26.01 25.51 25.99 24.3M
2021-05-24 25.73 25.89 25.65 25.75 15.6M
2021-05-21 25.98 25.99 25.23 25.53 31.1M
2021-05-20 25.81 25.98 25.65 25.79 20.4M
2021-05-19 25.69 26.20 25.49 25.73 43.6M
2021-05-18 26.37 26.39 25.98 26.15 28.3M
2021-05-17 25.56 26.25 25.55 26.19 41.9M
2021-05-14 25.39 25.50 25.29 25.46 23.0M
2021-05-13 24.97 25.19 24.92 25.16 25.1M
2021-05-12 25.40 25.57 25.05 25.09 35.3M
2021-05-11 25.23 25.67 25.19 25.67 23.4M
2021-05-10 25.80 25.87 25.26 25.35 28.4M
2021-05-07 25.28 25.50 25.17 25.47 25.4M
2021-05-06 24.90 25.48 24.90 25.37 32.5M
2021-05-05 24.50 24.60 24.43 24.57 13.5M
2021-05-04 25.00 25.16 24.21 24.57 37.7M
2021-05-03 24.61 25.05 24.51 24.96 36.3M
2021-04-30 24.21 24.27 23.95 24.01 16.8M
2021-04-29 24.22 24.27 23.86 24.25 23.3M
2021-04-28 24.10 24.40 23.97 24.40 20.5M
2021-04-27 24.45 24.53 24.35 24.39 12.9M
2021-04-26 24.33 24.33 24.18 24.30 11.1M
2021-04-23 24.33 24.39 23.98 24.14 18.4M
2021-04-22 24.43 24.47 24.11 24.21 25.9M
2021-04-21 24.15 24.74 24.12 24.70 33.0M
2021-04-20 23.90 24.22 23.90 23.96 20.9M
2021-04-19 23.93 24.05 23.79 23.98 16.3M
2021-04-16 24.20 24.22 24.06 24.09 20.9M
2021-04-15 23.78 24.13 23.76 24.03 29.4M
2021-04-14 23.43 23.65 23.43 23.59 11.1M
2021-04-13 23.51 23.66 23.47 23.51 18.9M
2021-04-12 23.28 23.32 22.93 23.04 22.8M
2021-04-09 23.29 23.49 23.25 23.41 15.7M
2021-04-08 23.68 23.78 23.58 23.62 16.8M
2021-04-07 23.25 23.47 23.20 23.33 12.9M
2021-04-06 23.28 23.48 23.25 23.34 19.0M
2021-04-05 23.04 23.20 22.89 23.09 14.0M
2021-04-01 22.87 23.15 22.80 23.15 21.6M
2021-03-31 22.31 22.76 22.26 22.70 24.3M
2021-03-30 22.44 22.49 22.13 22.26 32.0M
2021-03-29 23.09 23.14 22.70 22.91 27.7M
2021-03-26 23.20 23.31 23.09 23.23 14.6M
2021-03-25 23.08 23.38 23.03 23.29 29.6M
2021-03-24 23.47 23.51 23.22 23.24 18.3M
2021-03-23 23.49 23.54 23.21 23.22 28.8M
2021-03-22 23.79 23.96 23.71 23.94 23.8M
2021-03-19 24.26 24.38 24.12 24.31 22.9M
2021-03-18 24.00 24.47 23.99 24.10 40.3M
2021-03-17 24.12 24.63 24.04 24.42 45.7M
2021-03-16 24.07 24.28 23.98 24.10 20.0M
2021-03-15 24.27 24.41 24.13 24.33 21.9M
2021-03-12 23.64 24.08 23.57 24.03 23.4M
2021-03-11 24.18 24.33 23.98 24.25 23.6M
2021-03-10 24.18 24.35 24.03 24.32 20.4M
2021-03-09 24.04 24.27 24.01 24.05 29.0M
2021-03-08 23.43 23.57 23.28 23.32 18.7M
2021-03-05 23.59 23.59 23.05 23.36 30.6M
2021-03-04 24.11 24.43 23.27 23.56 64.0M
2021-03-03 24.31 24.61 23.99 24.28 41.7M
2021-03-02 24.50 24.99 24.44 24.80 29.1M
2021-03-01 24.96 25.04 24.55 24.60 35.6M
2021-02-26 25.00 25.01 24.27 24.66 54.6M
2021-02-25 25.81 26.02 25.40 25.40 38.7M
2021-02-24 25.48 25.97 25.37 25.94 24.1M
2021-02-23 25.83 25.85 25.29 25.71 40.2M
2021-02-22 25.49 26.28 25.43 26.27 55.3M
2021-02-19 25.42 25.62 25.20 25.26 39.6M
2021-02-18 25.23 25.38 24.95 25.06 22.3M
2021-02-17 25.16 25.44 24.93 25.40 32.4M
2021-02-16 25.16 25.70 25.05 25.26 45.9M
2021-02-12 25.13 25.49 25.05 25.31 24.9M
2021-02-11 25.26 25.34 24.91 25.09 29.9M
2021-02-10 25.44 25.46 24.91 25.07 36.1M
2021-02-09 25.56 25.62 25.14 25.28 31.2M
2021-02-08 25.51 25.63 25.37 25.39 40.7M
2021-02-05 24.74 25.14 24.65 24.95 33.7M
2021-02-04 24.38 24.54 24.06 24.48 51.5M
2021-02-03 25.00 25.10 24.79 24.93 54.6M
2021-02-02 25.54 25.55 24.41 24.54 124.3M
2021-02-01 27.76 27.98 26.10 26.76 280.6M
2021-01-29 25.31 25.48 24.78 24.99 113.6M
2021-01-28 24.53 25.10 23.83 24.72 152.1M
2021-01-27 23.34 23.62 22.94 23.42 36.8M
2021-01-26 23.65 23.83 23.55 23.65 13.9M
2021-01-25 23.84 23.89 23.37 23.55 22.0M
2021-01-22 23.52 23.78 23.38 23.66 19.3M
2021-01-21 24.01 24.21 23.84 24.15 19.6M
2021-01-20 23.65 24.05 23.62 24.01 26.7M
2021-01-19 23.48 23.52 23.22 23.38 26.1M
2021-01-15 23.17 23.36 22.84 22.95 41.6M
2021-01-14 23.61 24.07 23.59 23.71 35.8M
2021-01-13 23.58 23.74 23.38 23.44 23.6M
2021-01-12 23.55 23.83 23.38 23.72 28.4M
2021-01-11 22.95 23.49 22.92 23.21 42.4M
2021-01-08 24.73 24.76 22.74 23.51 107.2M
2021-01-07 25.22 25.37 25.05 25.26 27.3M
2021-01-06 25.34 25.40 24.72 25.34 55.0M
2021-01-05 25.46 25.74 25.28 25.67 32.9M
2021-01-04 25.54 25.61 24.87 25.35 54.0M