SLV | IShares Silver ETF | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

IShares Silver ETF (SLV)

NYSE

$46.41-$0.07 (-0.15%)

Price as of Nov 11, 2026 7:19 PM EST

0.06%
1-Year Change

1 Month
-15.15%

Low Price$44.60

High Price$54.35
3 Months
-21.76%

Low Price$44.60

High Price$62.77
1 Year
+0.06%

Low Price$44.60

High Price$105.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	46.85	47.00	46.15	46.48	-3.45%	16,525,556
11/09/2026	47.50	48.32	47.36	48.14	+2.71%	14,100,496
11/06/2026	46.37	47.13	46.34	46.87	-0.13%	12,215,330
11/05/2026	47.74	47.96	46.54	46.93	-0.49%	26,413,302
11/04/2026	46.78	47.35	46.73	47.16	+5.17%	20,166,548
11/03/2026	45.08	45.25	44.58	44.84	-1.60%	18,699,161
11/02/2026	45.88	46.13	45.49	45.57	+2.17%	20,790,323
10/30/2026	44.99	45.06	44.11	44.60	-5.67%	40,514,619
10/29/2026	47.23	47.63	46.92	47.28	-3.63%	24,125,628
10/28/2026	48.83	49.08	48.12	49.06	-0.20%	18,913,525
10/27/2026	48.50	49.25	48.48	49.16	+1.03%	11,075,077
10/26/2026	48.53	49.03	47.86	48.66	-0.12%	14,725,473
10/23/2026	48.60	48.98	47.87	48.72	-1.26%	18,415,470
10/22/2026	50.26	50.33	49.20	49.34	-5.59%	24,708,817
10/21/2026	52.05	52.29	51.40	52.26	+0.27%	10,317,546
10/20/2026	51.70	52.89	51.55	52.12	+1.13%	15,407,058
10/19/2026	51.91	51.94	51.52	51.54	+0.06%	12,479,807
10/16/2026	51.85	52.33	51.36	51.51	-0.79%	14,913,826
10/15/2026	51.25	51.94	50.97	51.92	+3.39%	18,492,132
10/14/2026	51.31	51.67	50.01	50.22	-6.11%	36,388,186
10/13/2026	54.28	54.34	53.18	53.49	-1.58%	17,619,362
10/12/2026	54.72	54.74	54.30	54.35	-0.78%	8,447,237
10/09/2026	54.90	55.25	54.75	54.78	+2.49%	13,612,282
10/08/2026	53.34	53.64	52.84	53.45	-0.69%	16,711,369
10/07/2026	53.90	54.39	53.60	53.82	-2.94%	20,477,671
10/06/2026	55.30	55.86	54.86	55.45	+0.58%	12,006,423
10/05/2026	55.60	55.61	54.92	55.13	+0.71%	10,784,964
10/02/2026	55.46	55.68	53.90	54.74	-0.51%	17,584,892
10/01/2026	55.11	55.35	54.49	55.02	+0.94%	12,194,504
09/30/2026	55.11	55.24	54.23	54.51	-1.75%	17,069,844
09/29/2026	55.03	55.50	54.81	55.48	+0.96%	12,480,430
09/28/2026	55.32	55.84	54.87	54.95	-5.49%	22,649,299
09/25/2026	57.80	58.52	57.25	58.14	+0.90%	13,677,937
09/24/2026	57.29	57.84	56.95	57.62	-0.93%	15,817,043
09/23/2026	59.00	59.03	58.02	58.16	-4.23%	14,987,010
09/22/2026	59.31	61.00	59.05	60.73	+1.84%	15,574,319
09/21/2026	60.14	60.15	59.36	59.63	-0.50%	10,799,074
09/18/2026	60.08	60.37	59.58	59.93	+1.63%	15,705,142
09/17/2026	59.04	59.75	58.89	58.97	+3.37%	14,093,984
09/16/2026	58.35	58.63	56.28	57.05	-0.83%	20,877,408
09/15/2026	57.48	57.75	56.95	57.53	+1.21%	11,807,698
09/14/2026	56.84	57.68	56.65	56.84	-2.20%	14,185,076
09/11/2026	58.73	58.96	57.88	58.12	+1.08%	15,710,710
09/10/2026	58.42	58.73	57.38	57.50	-5.30%	23,370,695
09/09/2026	61.17	61.71	60.16	60.72	+2.27%	20,478,001
09/08/2026	59.87	60.15	59.21	59.37	-0.75%	9,698,569
09/04/2026	59.16	59.97	59.13	59.82	-1.21%	12,642,832
09/03/2026	60.02	60.95	59.60	60.55	+2.51%	13,837,414
09/02/2026	58.73	59.24	58.55	59.07	+1.99%	10,760,619
09/01/2026	58.39	59.06	57.85	57.92	-3.68%	17,814,046
08/31/2026	60.39	60.42	59.66	60.13	+0.18%	14,752,321
08/28/2026	63.93	64.31	59.73	60.02	-4.38%	36,189,721
08/27/2026	61.67	62.97	61.08	62.77	+1.92%	14,484,700
08/26/2026	61.59	61.96	61.02	61.59	-1.17%	12,864,824
08/25/2026	60.99	62.62	60.94	62.32	+0.19%	14,178,944
08/24/2026	62.81	63.03	61.73	62.20	-0.83%	19,894,894
08/21/2026	62.90	63.21	62.26	62.72	+1.72%	22,835,415
08/20/2026	60.26	62.33	60.26	61.66	+2.75%	24,147,828
08/19/2026	58.90	60.05	58.59	60.01	+4.47%	21,395,907
08/18/2026	58.62	59.01	57.23	57.44	-3.58%	13,479,693
08/17/2026	59.00	60.15	58.95	59.57	+1.86%	12,275,110
08/14/2026	58.83	59.37	58.42	58.48	+0.55%	10,303,360
08/13/2026	58.81	58.88	58.01	58.16	-1.52%	11,659,771
08/12/2026	59.58	59.96	58.79	59.06	+0.87%	18,671,642
08/11/2026	58.67	58.99	58.16	58.55	-1.45%	13,408,866
08/10/2026	57.80	59.72	57.52	59.41	+3.32%	21,780,098
08/07/2026	58.00	58.18	56.99	57.50	+2.95%	20,301,112
08/06/2026	55.46	55.88	55.00	55.85	-0.39%	13,408,022
08/05/2026	56.10	56.75	55.80	56.07	+4.14%	21,605,477
08/04/2026	53.97	54.28	53.58	53.84	+2.63%	14,035,782
08/03/2026	51.25	52.62	51.12	52.46	+0.19%	11,966,266
07/31/2026	51.95	52.42	51.54	52.36	-2.13%	11,608,159
07/30/2026	52.35	53.55	52.21	53.50	+3.34%	16,204,942
07/29/2026	51.72	53.56	51.27	51.77	+0.14%	20,373,579
07/28/2026	51.61	52.01	51.19	51.70	-2.32%	10,758,985
07/27/2026	53.04	53.33	52.57	52.93	+0.65%	14,414,820
07/24/2026	52.34	53.33	52.30	52.59	+1.02%	11,134,173
07/23/2026	52.09	52.46	51.77	52.06	-3.45%	13,754,863
07/22/2026	53.78	55.08	53.78	53.92	+1.58%	13,924,497
07/21/2026	52.86	53.52	52.66	53.08	+4.12%	12,776,301
07/20/2026	51.20	51.70	50.95	50.98	+0.39%	12,897,477
07/17/2026	49.70	50.82	49.61	50.78	+0.77%	15,482,178
07/16/2026	50.91	51.08	50.02	50.39	-3.49%	19,377,332
07/15/2026	52.71	52.90	51.19	52.21	-1.81%	16,342,631
07/14/2026	53.53	53.94	52.86	53.17	+1.94%	13,208,364
07/13/2026	52.95	53.00	51.78	52.16	-3.32%	17,653,043
07/10/2026	53.69	54.29	53.23	53.95	-0.35%	11,731,665
07/09/2026	54.11	54.78	53.99	54.14	+2.48%	11,834,738
07/08/2026	52.76	53.09	51.72	52.83	-2.99%	20,088,315
07/07/2026	55.39	55.94	53.75	54.46	-2.94%	14,497,808
07/06/2026	55.74	56.37	55.61	56.11	+1.98%	13,637,072
07/02/2026	55.11	56.13	54.57	55.02	+2.69%	16,965,271
07/01/2026	53.33	55.16	53.23	53.58	+0.21%	16,209,125
06/30/2026	53.33	54.65	53.19	53.47	+1.50%	15,720,009
06/29/2026	52.78	52.93	51.93	52.68	-1.13%	14,314,748
06/26/2026	52.87	53.87	52.46	53.28	+1.76%	15,466,780
06/25/2026	52.71	53.20	51.50	52.36	+1.12%	24,747,743
06/24/2026	52.94	53.90	50.31	51.78	-7.09%	51,909,830
06/23/2026	56.16	56.51	55.47	55.73	-5.40%	20,776,735
06/22/2026	60.09	60.33	58.75	58.91	-1.01%	16,469,544