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
2023-12-29 21.62 21.95 21.56 21.78 13.2M
2023-12-28 22.17 22.25 21.96 21.99 11.3M
2023-12-27 22.10 22.40 22.09 22.23 13.9M
2023-12-26 22.21 22.22 22.04 22.20 11.9M
2023-12-22 22.41 22.53 22.05 22.12 17.2M
2023-12-21 22.28 22.42 22.20 22.31 17.1M
2023-12-20 22.26 22.31 22.04 22.04 12.5M
2023-12-19 21.91 22.13 21.89 22.03 12.8M
2023-12-18 21.88 21.88 21.66 21.80 12.9M
2023-12-15 21.98 22.03 21.75 21.83 13.1M
2023-12-14 21.99 22.18 21.99 22.15 21.4M
2023-12-13 20.75 21.78 20.61 21.77 35.1M
2023-12-12 20.97 20.98 20.78 20.84 12.1M
2023-12-11 20.97 21.00 20.81 20.91 22.9M
2023-12-08 21.35 21.56 21.02 21.10 28.7M
2023-12-07 21.89 21.91 21.60 21.79 16.8M
2023-12-06 22.17 22.20 21.87 21.93 13.4M
2023-12-05 22.28 22.38 21.95 22.12 27.2M
2023-12-04 22.75 22.92 22.36 22.46 30.7M
2023-12-01 23.09 23.37 23.05 23.33 22.1M
2023-11-30 22.97 23.15 22.85 23.13 14.4M
2023-11-29 22.96 23.13 22.82 22.88 16.7M
2023-11-28 22.68 22.92 22.59 22.92 17.1M
2023-11-27 22.67 22.71 22.50 22.56 19.8M
2023-11-24 22.02 22.29 22.00 22.27 10.8M
2023-11-22 21.70 21.82 21.57 21.67 11.2M
2023-11-21 21.88 22.00 21.74 21.77 15.2M
2023-11-20 21.42 21.61 21.38 21.48 9.7M
2023-11-17 21.79 21.86 21.68 21.75 12.3M
2023-11-16 21.88 22.06 21.73 21.76 20.3M
2023-11-15 21.36 21.52 21.24 21.45 18.6M
2023-11-14 20.92 21.24 20.87 21.17 21.7M
2023-11-13 20.18 20.49 20.10 20.43 11.1M
2023-11-10 20.55 20.60 20.34 20.34 14.1M
2023-11-09 20.75 21.07 20.65 20.69 18.7M
2023-11-08 20.81 20.94 20.62 20.65 14.4M
2023-11-07 20.73 20.76 20.57 20.73 16.1M
2023-11-06 21.22 21.23 21.07 21.08 10.3M
2023-11-03 21.03 21.35 20.99 21.22 21.3M
2023-11-02 21.07 21.10 20.77 20.87 12.2M
2023-11-01 20.82 21.09 20.66 20.97 25.2M
2023-10-31 21.14 21.36 20.84 20.98 17.6M
2023-10-30 21.59 21.61 21.23 21.34 15.3M
2023-10-27 20.92 21.19 20.76 21.18 18.6M
2023-10-26 20.91 20.97 20.57 20.85 14.3M
2023-10-25 20.91 21.08 20.67 20.94 17.6M
2023-10-24 20.92 21.09 20.86 21.02 11.5M
2023-10-23 21.20 21.27 21.00 21.05 14.1M
2023-10-20 21.16 21.72 21.16 21.40 35.2M
2023-10-19 20.94 21.16 20.75 21.11 20.4M
2023-10-18 21.21 21.33 20.78 20.95 20.1M
2023-10-17 20.79 21.09 20.73 20.92 16.5M
2023-10-16 20.72 20.83 20.66 20.68 12.0M
2023-10-13 20.49 20.91 20.47 20.78 29.0M
2023-10-12 20.24 20.32 19.94 19.96 16.9M
2023-10-11 20.19 20.27 20.07 20.18 20.1M
2023-10-10 19.97 20.08 19.88 19.98 12.1M
2023-10-09 19.84 20.08 19.80 20.06 13.1M
2023-10-06 19.66 19.82 19.26 19.73 28.3M
2023-10-05 19.32 19.40 18.98 19.25 16.4M
2023-10-04 19.41 19.42 18.97 19.31 25.1M
2023-10-03 19.26 19.62 19.21 19.44 32.2M
2023-10-02 19.69 19.74 19.40 19.42 41.0M
2023-09-29 21.39 21.43 20.28 20.34 36.7M
2023-09-28 20.64 20.84 20.53 20.74 14.0M
2023-09-27 20.71 20.80 20.54 20.70 15.6M
2023-09-26 21.00 21.16 20.94 20.96 18.3M
2023-09-25 21.48 21.56 21.13 21.20 14.5M
2023-09-22 21.65 21.75 21.56 21.58 11.4M
2023-09-21 21.04 21.52 21.00 21.44 12.4M
2023-09-20 21.32 21.63 21.30 21.34 17.4M
2023-09-19 21.37 21.40 21.17 21.27 10.1M
2023-09-18 21.22 21.32 21.05 21.30 11.7M
2023-09-15 21.19 21.35 21.10 21.11 23.0M
2023-09-14 20.60 20.86 20.45 20.73 26.2M
2023-09-13 21.01 21.11 20.91 20.93 11.9M
2023-09-12 21.00 21.22 20.97 21.13 8.7M
2023-09-11 21.24 21.27 21.04 21.16 8.9M
2023-09-08 21.06 21.24 20.96 21.01 11.7M
2023-09-07 21.08 21.17 21.01 21.05 10.9M
2023-09-06 21.16 21.41 21.10 21.24 14.5M
2023-09-05 21.82 21.89 21.56 21.59 15.1M
2023-09-01 22.61 22.70 22.15 22.17 12.8M
2023-08-31 22.53 22.62 22.34 22.39 10.5M
2023-08-30 22.85 22.94 22.55 22.57 13.1M
2023-08-29 22.24 22.74 22.19 22.71 19.8M
2023-08-28 22.08 22.34 22.04 22.22 7.6M
2023-08-25 22.11 22.36 21.93 22.22 22.7M
2023-08-24 22.20 22.31 22.06 22.11 13.8M
2023-08-23 22.05 22.34 22.03 22.29 25.2M
2023-08-22 21.37 21.49 21.28 21.46 13.0M
2023-08-21 21.31 21.38 21.01 21.36 12.3M
2023-08-18 20.84 20.94 20.78 20.87 10.4M
2023-08-17 21.06 21.08 20.71 20.80 16.3M
2023-08-16 20.74 20.84 20.55 20.56 13.2M
2023-08-15 20.63 20.83 20.52 20.67 11.9M
2023-08-14 20.70 20.81 20.52 20.72 10.0M
2023-08-11 20.82 20.96 20.76 20.80 8.4M
2023-08-10 20.88 21.10 20.77 20.83 13.6M
2023-08-09 20.85 21.00 20.75 20.80 12.0M
2023-08-08 20.87 20.99 20.80 20.90 16.6M
2023-08-07 21.59 21.60 21.16 21.21 11.9M
2023-08-04 21.68 21.83 21.59 21.66 12.4M
2023-08-03 21.65 21.75 21.58 21.63 16.3M
2023-08-02 22.19 22.22 21.70 21.75 16.4M
2023-08-01 22.31 22.44 22.14 22.29 11.6M
2023-07-31 22.48 22.79 22.48 22.69 14.0M
2023-07-28 22.26 22.39 22.19 22.32 10.6M
2023-07-27 22.50 22.52 22.06 22.11 27.3M
2023-07-26 22.58 22.97 22.50 22.91 24.5M
2023-07-25 22.57 22.69 22.46 22.62 10.8M
2023-07-24 22.40 22.46 22.26 22.33 15.1M
2023-07-21 22.68 22.71 22.56 22.57 11.3M
2023-07-20 23.10 23.13 22.67 22.68 16.2M
2023-07-19 23.00 23.16 22.92 23.10 12.9M
2023-07-18 22.81 23.10 22.73 22.99 14.8M
2023-07-17 22.69 22.82 22.57 22.79 9.1M
2023-07-14 22.79 22.96 22.71 22.86 16.8M
2023-07-13 22.49 22.78 22.41 22.78 22.4M
2023-07-12 21.91 22.16 21.88 22.15 24.1M
2023-07-11 21.25 21.30 21.12 21.20 6.8M
2023-07-10 21.05 21.25 21.05 21.24 8.7M
2023-07-07 20.92 21.24 20.92 21.18 10.7M
2023-07-06 21.02 21.03 20.67 20.83 12.5M
2023-07-05 21.32 21.35 21.10 21.21 13.3M
2023-07-03 21.05 21.18 21.00 21.01 9.1M
2023-06-30 20.65 20.97 20.57 20.89 10.5M
2023-06-29 20.56 20.82 20.45 20.72 13.8M
2023-06-28 20.86 20.99 20.71 20.84 8.2M
2023-06-27 21.17 21.20 20.89 20.98 14.3M
2023-06-26 20.85 21.00 20.74 20.90 12.9M
2023-06-23 20.65 20.83 20.46 20.58 13.0M
2023-06-22 20.63 20.71 20.46 20.53 17.1M
2023-06-21 20.95 20.97 20.65 20.84 19.7M
2023-06-20 21.41 21.45 21.17 21.26 24.0M
2023-06-16 22.08 22.22 21.92 22.18 11.0M
2023-06-15 21.67 21.95 21.67 21.94 11.4M
2023-06-14 21.96 22.11 21.89 21.97 11.3M
2023-06-13 22.11 22.21 21.66 21.74 14.9M
2023-06-12 22.06 22.12 21.92 22.08 12.3M
2023-06-09 22.26 22.52 22.21 22.27 11.0M
2023-06-08 22.01 22.36 22.01 22.30 20.4M
2023-06-07 21.70 22.09 21.50 21.51 16.7M
2023-06-06 21.63 21.71 21.43 21.65 9.4M
2023-06-05 21.52 21.75 21.46 21.64 10.4M
2023-06-02 21.97 22.00 21.65 21.69 13.0M
2023-06-01 21.59 21.97 21.58 21.95 17.9M
2023-05-31 21.40 21.69 21.19 21.61 18.5M
2023-05-30 21.25 21.37 21.13 21.30 9.1M
2023-05-26 21.26 21.43 21.14 21.38 13.7M
2023-05-25 21.18 21.19 20.84 20.86 14.8M
2023-05-24 21.41 21.44 21.14 21.16 19.5M
2023-05-23 21.56 21.71 21.47 21.51 15.2M
2023-05-22 21.86 21.95 21.67 21.67 12.7M
2023-05-19 21.70 22.06 21.58 21.86 20.5M
2023-05-18 21.61 21.63 21.42 21.56 17.3M
2023-05-17 21.92 21.92 21.62 21.82 14.6M
2023-05-16 22.00 22.11 21.70 21.81 17.3M
2023-05-15 22.14 22.24 22.02 22.10 11.3M
2023-05-12 22.06 22.19 21.91 22.02 18.6M
2023-05-11 22.63 22.72 22.17 22.20 29.6M
2023-05-10 23.60 23.66 23.17 23.31 18.3M
2023-05-09 23.40 23.58 23.37 23.48 11.5M
2023-05-08 23.50 23.60 23.43 23.49 11.4M
2023-05-05 23.38 23.59 23.12 23.57 26.2M
2023-05-04 23.42 23.94 23.42 23.94 31.0M
2023-05-03 23.29 23.53 23.16 23.43 20.5M
2023-05-02 22.67 23.41 22.64 23.35 27.2M
2023-05-01 23.69 23.71 22.86 22.89 30.4M
2023-04-28 22.88 23.03 22.75 23.00 14.2M
2023-04-27 22.59 22.93 22.52 22.89 16.1M
2023-04-26 23.12 23.12 22.71 22.83 20.9M
2023-04-25 22.93 23.03 22.63 22.99 22.7M
2023-04-24 22.93 23.18 22.84 23.08 13.6M
2023-04-21 23.18 23.32 22.88 22.98 17.6M
2023-04-20 23.23 23.42 23.05 23.17 15.3M
2023-04-19 23.08 23.32 23.06 23.23 18.6M
2023-04-18 22.93 23.27 22.90 23.15 14.4M
2023-04-17 23.29 23.33 22.79 23.02 24.5M
2023-04-14 23.84 23.89 23.10 23.31 34.9M
2023-04-13 23.69 23.86 23.56 23.74 30.3M
2023-04-12 23.37 23.47 23.05 23.43 21.6M
2023-04-11 22.90 23.10 22.85 23.04 14.5M
2023-04-10 22.82 22.89 22.72 22.88 12.8M
2023-04-06 22.79 22.98 22.58 22.89 13.3M
2023-04-05 22.82 22.98 22.64 22.94 20.7M
2023-04-04 22.13 23.00 22.10 22.97 35.7M
2023-04-03 21.96 22.24 21.92 22.06 18.1M
2023-03-31 22.03 22.20 21.99 22.12 18.2M
2023-03-30 21.68 21.96 21.56 21.94 14.7M
2023-03-29 21.32 21.53 21.30 21.44 11.8M
2023-03-28 21.14 21.49 21.12 21.43 11.2M
2023-03-27 21.08 21.24 21.00 21.22 11.7M
2023-03-24 21.52 21.58 21.20 21.22 15.8M
2023-03-23 21.11 21.35 21.02 21.28 19.3M
2023-03-22 20.52 21.21 20.51 21.10 25.3M
2023-03-21 20.69 20.70 20.37 20.54 15.2M
2023-03-20 20.58 20.75 20.45 20.69 14.3M
2023-03-17 20.18 20.78 20.15 20.63 29.3M
2023-03-16 20.15 20.18 19.72 19.92 27.8M
2023-03-15 20.39 20.44 19.87 20.00 50.9M
2023-03-14 20.05 20.21 19.87 19.89 29.5M
2023-03-13 19.71 20.16 19.68 20.00 37.2M
2023-03-10 18.89 19.11 18.75 18.86 21.5M
2023-03-09 18.49 18.66 18.38 18.44 11.9M
2023-03-08 18.43 18.60 18.39 18.40 13.9M
2023-03-07 18.98 18.99 18.41 18.45 26.1M
2023-03-06 19.46 19.49 19.28 19.32 7.9M
2023-03-03 19.30 19.56 19.15 19.55 12.4M
2023-03-02 19.05 19.25 19.02 19.24 8.9M
2023-03-01 19.28 19.47 19.22 19.29 14.9M
2023-02-28 18.98 19.31 18.90 19.22 14.4M
2023-02-27 19.09 19.14 18.89 18.93 26.1M
2023-02-24 19.28 19.36 19.06 19.09 24.9M
2023-02-23 19.84 19.89 19.55 19.63 13.6M
2023-02-22 20.03 20.05 19.71 19.75 15.1M
2023-02-21 20.13 20.21 20.00 20.07 11.2M
2023-02-17 19.59 20.06 19.55 20.01 15.1M
2023-02-16 19.74 20.02 19.71 19.84 16.7M
2023-02-15 19.78 19.95 19.77 19.89 13.3M
2023-02-14 19.95 20.22 19.87 20.12 14.6M
2023-02-13 20.15 20.25 20.04 20.20 12.4M
2023-02-10 20.41 20.45 20.15 20.24 11.0M
2023-02-09 20.66 20.68 20.15 20.18 19.2M
2023-02-08 20.59 20.64 20.42 20.48 10.7M
2023-02-07 20.41 20.64 20.28 20.38 16.2M
2023-02-06 20.55 20.65 20.37 20.48 15.8M
2023-02-03 20.86 21.06 20.50 20.57 36.7M
2023-02-02 22.50 22.52 21.54 21.57 22.8M
2023-02-01 21.80 22.11 21.49 22.08 23.8M
2023-01-31 21.58 21.86 21.54 21.83 10.5M
2023-01-30 21.80 21.82 21.65 21.66 8.3M
2023-01-27 21.71 21.79 21.43 21.68 15.2M
2023-01-26 22.19 22.22 21.81 21.99 18.2M
2023-01-25 21.63 22.02 21.58 21.97 12.8M
2023-01-24 21.50 21.83 21.35 21.76 15.5M
2023-01-23 21.18 21.62 20.93 21.58 30.1M
2023-01-20 22.01 22.07 21.81 22.02 14.3M
2023-01-19 21.65 22.03 21.57 21.96 15.4M
2023-01-18 22.30 22.40 21.55 21.57 24.6M
2023-01-17 22.20 22.21 21.92 22.01 23.1M
2023-01-13 21.88 22.35 21.86 22.33 18.4M
2023-01-12 22.00 22.07 21.69 21.88 18.5M
2023-01-11 21.86 21.88 21.36 21.55 13.8M
2023-01-10 21.74 21.87 21.64 21.73 10.1M
2023-01-09 22.00 22.14 21.69 21.74 15.6M
2023-01-06 21.71 22.00 21.61 21.92 17.0M
2023-01-05 21.50 21.53 21.27 21.39 16.5M
2023-01-04 22.28 22.36 21.70 21.89 17.2M
2023-01-03 22.45 22.54 22.03 22.05 18.1M