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
2022-12-30 21.92 22.03 21.64 22.02 14.3M
2022-12-29 22.06 22.14 21.95 21.97 11.9M
2022-12-28 21.93 21.97 21.60 21.60 10.9M
2022-12-27 21.96 22.35 21.92 22.11 12.3M
2022-12-23 21.78 21.95 21.69 21.85 10.9M
2022-12-22 21.65 21.79 21.52 21.69 15.1M
2022-12-21 22.09 22.27 22.01 22.07 11.6M
2022-12-20 21.95 22.32 21.86 22.23 28.5M
2022-12-19 21.35 21.38 21.01 21.12 12.7M
2022-12-16 21.16 21.40 21.13 21.37 16.0M
2022-12-15 21.45 21.57 21.15 21.24 19.9M
2022-12-14 21.93 22.14 21.52 21.99 24.3M
2022-12-13 22.09 22.20 21.69 21.83 24.7M
2022-12-12 21.58 21.62 21.26 21.46 20.2M
2022-12-09 21.45 21.80 21.26 21.56 19.0M
2022-12-08 21.32 21.37 21.14 21.21 17.9M
2022-12-07 20.67 21.01 20.66 20.92 22.6M
2022-12-06 20.62 20.75 20.27 20.44 16.5M
2022-12-05 20.91 20.95 20.40 20.44 24.4M
2022-12-02 20.73 21.39 20.67 21.29 23.2M
2022-12-01 20.63 20.98 20.59 20.98 24.9M
2022-11-30 20.12 20.43 19.81 20.43 26.5M
2022-11-29 19.50 19.75 19.50 19.56 11.3M
2022-11-28 19.66 19.69 19.20 19.26 20.3M
2022-11-25 19.59 19.76 19.56 19.72 7.8M
2022-11-23 19.53 19.88 19.50 19.81 12.8M
2022-11-22 19.43 19.52 19.25 19.43 10.1M
2022-11-21 19.21 19.25 19.02 19.20 10.5M
2022-11-18 19.31 19.46 19.18 19.25 15.3M
2022-11-17 19.25 19.33 19.13 19.29 12.9M
2022-11-16 19.95 20.00 19.70 19.74 10.2M
2022-11-15 20.08 20.12 19.70 19.88 24.0M
2022-11-14 19.95 20.33 19.93 20.24 14.5M
2022-11-11 19.76 19.95 19.66 19.95 12.5M
2022-11-10 19.98 20.07 19.76 19.97 22.0M
2022-11-09 19.66 19.90 19.33 19.36 17.4M
2022-11-08 19.26 19.91 19.21 19.70 31.3M
2022-11-07 19.22 19.34 19.13 19.15 12.9M
2022-11-04 18.74 19.26 18.67 19.26 34.8M
2022-11-03 17.46 18.00 17.44 17.94 19.1M
2022-11-02 18.24 18.49 17.73 17.73 24.8M
2022-11-01 18.32 18.37 17.94 18.05 20.1M
2022-10-31 17.46 17.72 17.41 17.62 10.0M
2022-10-28 17.70 17.85 17.49 17.74 10.7M
2022-10-27 18.02 18.10 17.89 17.98 14.1M
2022-10-26 17.90 18.12 17.90 17.98 17.1M
2022-10-25 17.71 17.90 17.70 17.86 13.9M
2022-10-24 17.66 17.77 17.51 17.68 13.0M
2022-10-21 17.21 17.78 17.13 17.76 28.7M
2022-10-20 17.06 17.50 17.03 17.17 17.6M
2022-10-19 16.99 17.08 16.91 17.01 9.9M
2022-10-18 17.36 17.41 17.08 17.23 11.2M
2022-10-17 17.33 17.45 17.11 17.12 17.9M
2022-10-14 17.18 17.20 16.66 16.81 24.6M
2022-10-13 17.14 17.52 17.04 17.39 26.7M
2022-10-12 17.53 17.68 17.37 17.59 21.2M
2022-10-11 17.89 18.08 17.56 17.68 23.8M
2022-10-10 18.21 18.24 17.98 18.09 18.0M
2022-10-07 18.79 18.88 18.42 18.50 24.6M
2022-10-06 18.86 19.06 18.75 19.04 11.3M
2022-10-05 18.69 19.11 18.37 18.99 23.9M
2022-10-04 19.30 19.56 19.21 19.36 22.2M
2022-10-03 18.47 19.10 18.40 19.10 40.6M
2022-09-30 17.41 17.78 17.40 17.50 14.4M
2022-09-29 17.28 17.38 17.03 17.37 16.7M
2022-09-28 16.99 17.49 16.99 17.45 22.5M
2022-09-27 17.16 17.30 16.87 16.90 18.1M
2022-09-26 17.37 17.54 16.89 16.92 19.2M
2022-09-23 17.64 17.65 17.30 17.36 23.9M
2022-09-22 18.13 18.19 17.90 18.09 12.6M
2022-09-21 18.02 18.36 17.82 18.06 36.7M
2022-09-20 17.66 17.78 17.56 17.73 10.5M
2022-09-19 17.72 18.00 17.71 17.99 16.8M
2022-09-16 17.57 18.08 17.45 17.99 21.2M
2022-09-15 17.86 18.05 17.61 17.63 17.5M
2022-09-14 18.06 18.15 17.92 18.00 16.3M
2022-09-13 18.04 18.20 17.82 17.83 20.8M
2022-09-12 18.17 18.44 17.99 18.17 30.2M
2022-09-09 17.13 17.39 17.11 17.32 9.8M
2022-09-08 17.06 17.13 16.88 17.03 13.1M
2022-09-07 16.64 17.02 16.61 17.00 15.5M
2022-09-06 16.82 16.86 16.53 16.54 10.8M
2022-09-02 16.63 16.86 16.48 16.57 15.9M
2022-09-01 16.39 16.48 16.19 16.38 18.4M
2022-08-31 16.70 16.82 16.58 16.58 18.8M
2022-08-30 17.22 17.23 16.92 16.96 21.3M
2022-08-29 17.24 17.43 17.22 17.29 18.9M
2022-08-26 17.82 17.91 17.35 17.36 19.4M
2022-08-25 17.72 17.78 17.61 17.73 16.6M
2022-08-24 17.51 17.73 17.47 17.63 17.0M
2022-08-23 17.40 17.77 17.40 17.62 20.1M
2022-08-22 17.47 17.60 17.32 17.50 21.7M
2022-08-19 17.76 17.78 17.53 17.55 19.2M
2022-08-18 18.29 18.35 17.96 18.04 20.0M
2022-08-17 18.36 18.42 18.15 18.25 23.7M
2022-08-16 18.50 18.64 18.49 18.57 20.9M
2022-08-15 18.67 18.80 18.55 18.68 19.9M
2022-08-12 18.82 19.21 18.81 19.17 16.8M
2022-08-11 18.87 18.99 18.66 18.67 16.3M
2022-08-10 19.00 19.22 18.91 18.95 27.2M
2022-08-09 19.02 19.07 18.83 18.93 20.6M
2022-08-08 18.77 19.12 18.74 19.03 20.7M
2022-08-05 18.16 18.44 18.11 18.33 15.9M
2022-08-04 18.47 18.69 18.40 18.64 14.1M
2022-08-03 18.45 18.54 18.30 18.49 15.2M
2022-08-02 18.73 18.83 18.40 18.41 27.9M
2022-08-01 18.72 18.85 18.65 18.79 25.2M
2022-07-29 18.43 18.73 18.34 18.70 17.4M
2022-07-28 18.16 18.44 18.06 18.43 31.6M
2022-07-27 17.17 17.65 17.01 17.60 38.0M
2022-07-26 17.16 17.26 17.12 17.16 28.0M
2022-07-25 17.06 17.08 16.88 16.98 25.6M
2022-07-22 17.28 17.48 17.07 17.14 24.5M
2022-07-21 17.07 17.40 17.06 17.40 20.8M
2022-07-20 17.58 17.62 17.19 17.19 18.7M
2022-07-19 17.30 17.39 17.27 17.29 24.8M
2022-07-18 17.44 17.54 17.19 17.22 20.5M
2022-07-15 17.15 17.26 16.99 17.19 20.4M
2022-07-14 16.91 17.06 16.73 17.00 33.6M
2022-07-13 17.50 17.90 17.42 17.69 27.3M
2022-07-12 17.50 17.65 17.41 17.44 17.3M
2022-07-11 17.71 17.83 17.58 17.58 20.4M
2022-07-08 17.80 17.94 17.63 17.79 14.2M
2022-07-07 17.81 17.98 17.70 17.75 17.7M
2022-07-06 17.80 17.85 17.48 17.69 27.8M
2022-07-05 18.03 18.09 17.59 17.73 35.1M
2022-07-01 18.10 18.38 17.99 18.31 42.5M
2022-06-30 18.99 19.08 18.64 18.64 33.2M
2022-06-29 19.26 19.29 19.03 19.14 15.6M
2022-06-28 19.52 19.53 19.18 19.19 18.3M
2022-06-27 19.69 19.70 19.47 19.49 15.5M
2022-06-24 19.27 19.58 19.15 19.51 16.7M
2022-06-23 19.74 19.84 19.29 19.37 30.0M
2022-06-22 19.82 19.93 19.70 19.76 21.4M
2022-06-21 20.09 20.25 19.96 19.98 19.3M
2022-06-17 20.10 20.14 19.90 19.98 20.1M
2022-06-16 19.93 20.27 19.82 20.24 27.7M
2022-06-15 19.90 20.16 19.67 19.96 42.6M
2022-06-14 19.56 19.59 19.28 19.37 23.9M
2022-06-13 19.69 19.71 19.34 19.50 44.7M
2022-06-10 19.79 20.30 19.66 20.19 33.0M
2022-06-09 20.28 20.30 19.88 19.97 22.8M
2022-06-08 20.36 20.50 20.28 20.35 15.9M
2022-06-07 20.27 20.57 20.23 20.52 17.5M
2022-06-06 20.61 20.64 20.32 20.37 18.6M
2022-06-03 20.53 20.58 20.15 20.23 21.6M
2022-06-02 20.35 20.60 20.35 20.59 22.0M
2022-06-01 20.19 20.28 19.99 20.13 25.9M
2022-05-31 20.16 20.28 19.84 19.84 29.5M
2022-05-27 20.62 20.65 20.33 20.36 22.2M
2022-05-26 20.14 20.38 20.13 20.31 14.6M
2022-05-25 20.21 20.36 20.13 20.34 18.3M
2022-05-24 20.28 20.50 20.24 20.39 22.2M
2022-05-23 20.21 20.25 20.00 20.10 17.5M
2022-05-20 20.16 20.21 19.94 20.07 19.6M
2022-05-19 20.11 20.30 20.10 20.27 24.9M
2022-05-18 19.93 19.97 19.72 19.73 22.1M
2022-05-17 20.01 20.10 19.86 19.92 23.8M
2022-05-16 19.63 20.02 19.62 19.93 36.1M
2022-05-13 19.06 19.47 19.01 19.42 33.2M
2022-05-12 19.50 19.53 19.03 19.12 36.0M
2022-05-11 20.08 20.28 19.85 19.87 35.5M
2022-05-10 20.29 20.33 19.54 19.55 48.9M
2022-05-09 20.38 20.40 20.01 20.03 40.9M
2022-05-06 20.71 20.85 20.56 20.66 36.8M
2022-05-05 21.32 21.33 20.60 20.78 39.0M
2022-05-04 20.71 21.30 20.51 21.28 53.4M
2022-05-03 20.85 21.09 20.77 20.83 29.4M
2022-05-02 20.63 21.02 20.42 20.87 38.9M
2022-04-29 21.32 21.44 20.99 21.04 32.1M
2022-04-28 21.23 21.45 21.19 21.42 28.1M
2022-04-27 21.76 21.82 21.46 21.49 30.7M
2022-04-26 21.84 21.94 21.60 21.65 30.8M
2022-04-25 21.81 21.92 21.65 21.83 38.8M
2022-04-22 22.36 22.53 22.27 22.31 32.8M
2022-04-21 22.93 22.94 22.55 22.79 37.5M
2022-04-20 23.10 23.30 23.08 23.28 23.4M
2022-04-19 23.58 23.63 23.14 23.24 35.9M
2022-04-18 24.04 24.16 23.82 23.87 45.4M
2022-04-14 23.60 23.68 23.37 23.64 31.6M
2022-04-13 23.67 23.86 23.59 23.75 32.7M
2022-04-12 23.40 23.66 23.23 23.47 40.6M
2022-04-11 23.40 23.41 22.91 23.15 40.7M
2022-04-08 22.57 22.92 22.56 22.82 30.2M
2022-04-07 22.44 22.79 22.39 22.70 33.6M
2022-04-06 22.53 22.70 22.38 22.57 32.6M
2022-04-05 22.90 23.04 22.36 22.36 42.3M
2022-04-04 22.67 22.82 22.43 22.63 34.8M
2022-04-01 22.59 22.92 22.57 22.74 47.3M
2022-03-31 23.11 23.19 22.86 22.88 27.1M
2022-03-30 22.98 23.16 22.91 22.94 25.6M
2022-03-29 22.35 22.94 22.21 22.91 30.8M
2022-03-28 23.13 23.23 22.90 22.93 21.4M
2022-03-25 23.48 23.57 23.32 23.48 17.9M
2022-03-24 23.58 23.89 23.55 23.61 32.9M
2022-03-23 23.12 23.29 22.96 23.24 20.8M
2022-03-22 22.95 22.98 22.70 22.88 18.8M
2022-03-21 23.06 23.38 23.05 23.28 26.6M
2022-03-18 23.13 23.26 22.94 23.02 23.8M
2022-03-17 23.34 23.60 23.33 23.33 24.3M
2022-03-16 22.97 23.15 22.60 23.11 32.9M
2022-03-15 22.87 23.15 22.75 23.00 25.2M
2022-03-14 23.37 23.37 23.03 23.16 31.3M
2022-03-11 23.75 24.03 23.68 23.87 32.1M
2022-03-10 24.00 24.09 23.72 24.01 37.8M
2022-03-09 23.95 24.17 23.48 23.80 58.0M
2022-03-08 24.27 24.90 24.00 24.45 114.4M
2022-03-07 23.54 23.77 23.43 23.70 51.5M
2022-03-04 23.39 23.79 23.35 23.64 61.6M
2022-03-03 23.30 23.34 23.07 23.29 44.3M
2022-03-02 23.21 23.46 23.04 23.37 56.5M
2022-03-01 22.84 23.61 22.84 23.54 60.5M
2022-02-28 22.71 22.72 22.36 22.62 42.8M
2022-02-25 22.18 22.42 22.06 22.40 37.0M
2022-02-24 23.39 23.40 22.03 22.31 86.0M
2022-02-23 22.40 22.73 22.39 22.73 35.4M
2022-02-22 22.39 22.52 22.29 22.31 38.3M
2022-02-18 22.15 22.24 22.06 22.12 23.0M
2022-02-17 21.89 22.11 21.84 22.04 33.9M
2022-02-16 21.61 21.88 21.61 21.87 24.8M
2022-02-15 21.41 21.65 21.32 21.61 27.0M
2022-02-14 22.05 22.13 21.92 22.05 28.0M
2022-02-11 21.30 21.90 21.28 21.83 47.2M
2022-02-10 21.53 21.92 21.41 21.42 36.5M
2022-02-09 21.44 21.59 21.36 21.53 17.9M
2022-02-08 21.27 21.50 21.23 21.45 16.0M
2022-02-07 21.14 21.36 21.09 21.27 22.9M
2022-02-04 20.66 20.96 20.66 20.79 24.6M
2022-02-03 20.70 20.82 20.34 20.71 28.8M
2022-02-02 20.96 21.10 20.77 20.93 19.8M
2022-02-01 21.17 21.25 20.82 20.94 34.5M
2022-01-31 20.75 20.85 20.66 20.80 19.7M
2022-01-28 20.78 20.90 20.48 20.71 29.4M
2022-01-27 21.07 21.30 20.87 21.02 45.6M
2022-01-26 21.88 22.12 21.66 21.72 42.1M
2022-01-25 21.83 22.17 21.81 22.02 30.6M
2022-01-24 22.02 22.15 21.78 22.11 37.8M
2022-01-21 22.69 22.71 22.34 22.38 40.7M
2022-01-20 22.66 22.84 22.56 22.62 45.0M
2022-01-19 22.01 22.39 21.95 22.37 43.7M
2022-01-18 21.63 21.85 21.53 21.69 33.3M
2022-01-14 21.24 21.33 21.10 21.20 22.4M
2022-01-13 21.45 21.48 21.26 21.33 25.4M
2022-01-12 21.18 21.48 21.17 21.45 23.4M
2022-01-11 20.84 21.09 20.77 21.05 23.7M
2022-01-10 20.60 20.83 20.57 20.76 17.0M
2022-01-07 20.52 20.75 20.37 20.62 23.5M
2022-01-06 20.38 20.63 20.35 20.51 27.2M
2022-01-05 21.39 21.51 21.00 21.00 22.6M
2022-01-04 21.23 21.37 21.19 21.32 12.9M
2022-01-03 21.04 21.25 20.97 21.18 18.0M