S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

IShares Silver ETF (SLV)

NYSE

$52.63+$0.27 (+0.52%)

Price as of Aug 03, 2026 8:00 PM EDT

55.88%
1-Year Change

1 Month
-2.08%

Low Price$50.39

High Price$56.11
3 Months
-21.45%

Low Price$50.39

High Price$79.35
1 Year
+55.88%

Low Price$33.87

High Price$105.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/18/2026	60.74	61.12	58.85	59.51	-1.81%	29,016,262
06/17/2026	63.54	64.69	60.39	60.61	-4.39%	33,358,703
06/16/2026	63.70	63.85	62.76	63.39	-0.13%	16,350,795
06/15/2026	64.28	64.50	63.24	63.47	+3.56%	19,878,173
06/12/2026	60.53	61.83	59.87	61.29	+0.77%	21,249,129
06/11/2026	57.45	61.10	57.30	60.82	+5.48%	30,750,933
06/10/2026	58.19	59.47	57.63	57.66	-2.29%	28,640,710
06/09/2026	61.82	62.43	58.22	59.01	-4.17%	34,087,029
06/08/2026	62.03	62.30	61.24	61.58	+0.02%	22,338,363
06/05/2026	64.06	64.25	61.36	61.57	-8.08%	37,757,178
06/04/2026	67.50	67.72	66.20	66.98	+1.16%	11,795,932
06/03/2026	67.00	67.14	66.10	66.21	-2.62%	13,704,214
06/02/2026	68.69	69.03	67.63	67.99	+0.47%	11,645,613
06/01/2026	67.49	68.24	66.80	67.67	-0.97%	16,528,182
05/29/2026	68.56	69.35	67.48	68.33	-0.04%	16,618,675
05/28/2026	66.55	68.76	66.16	68.36	+1.27%	18,931,411
05/27/2026	66.88	67.92	66.88	67.50	-3.18%	15,828,217
05/26/2026	69.02	69.73	68.59	69.72	+1.99%	15,486,151
05/22/2026	68.86	69.06	67.80	68.36	-1.57%	14,400,785
05/21/2026	67.68	69.75	67.31	69.45	+1.05%	16,771,206
05/20/2026	67.82	69.33	67.33	68.73	+2.74%	22,458,855
05/19/2026	66.68	67.80	66.11	66.90	-4.35%	23,053,207
05/18/2026	70.23	70.77	68.88	69.94	+1.30%	23,128,347
05/15/2026	69.74	70.06	68.55	69.04	-8.57%	46,828,513
05/14/2026	77.29	77.29	75.39	75.51	-4.84%	27,160,974
05/13/2026	78.66	80.86	78.27	79.35	+1.02%	31,009,929
05/12/2026	76.50	78.62	75.15	78.55	+0.71%	31,008,368
05/11/2026	77.05	78.00	76.14	78.00	+6.83%	38,319,638
05/08/2026	73.29	73.83	72.28	73.01	+1.97%	19,125,978
05/07/2026	73.28	74.33	71.16	71.60	+2.10%	33,453,093
05/06/2026	69.56	70.39	69.44	70.13	+6.40%	24,519,548
05/05/2026	66.77	66.95	65.85	65.91	-0.05%	12,632,131
05/04/2026	66.39	67.58	65.61	65.94	-3.44%	20,985,654
05/01/2026	67.58	69.65	67.51	68.29	+2.45%	20,237,187
04/30/2026	66.70	66.81	65.88	66.66	+2.81%	16,140,694
04/29/2026	64.96	65.27	64.13	64.84	-2.05%	18,681,323
04/28/2026	65.79	66.54	65.37	66.20	-3.12%	21,555,758
04/27/2026	68.30	68.55	67.55	68.33	-0.67%	13,345,504
04/24/2026	68.29	69.42	68.10	68.79	+0.60%	16,377,894
04/23/2026	68.77	69.24	67.52	68.38	-2.83%	21,937,399
04/22/2026	70.55	70.96	70.23	70.37	+2.74%	14,416,141
04/21/2026	70.99	71.56	68.35	68.49	-5.07%	31,471,496
04/20/2026	72.65	72.82	71.81	72.15	-2.01%	20,805,928
04/17/2026	73.89	75.16	73.42	73.63	+3.35%	35,188,646
04/16/2026	71.92	72.22	70.66	71.24	-0.84%	21,529,668
04/15/2026	71.92	72.90	71.35	71.84	-0.28%	23,587,683
04/14/2026	70.33	72.07	70.27	72.04	+5.51%	33,053,310
04/13/2026	67.17	68.68	66.58	68.28	-1.16%	25,324,282
04/10/2026	69.10	69.55	68.56	69.08	+1.01%	20,818,638
04/09/2026	67.62	69.34	67.17	68.39	+1.36%	27,624,296
04/08/2026	69.73	69.93	66.52	67.47	+2.32%	31,631,923
04/07/2026	65.28	66.19	63.20	65.94	-0.23%	30,458,555
04/06/2026	65.85	66.29	65.22	66.09	+0.46%	18,134,493
04/02/2026	63.55	66.23	63.49	65.79	-3.45%	37,002,901
04/01/2026	67.96	68.91	67.38	68.14	0.00%	38,360,669
03/31/2026	65.84	68.20	65.69	68.14	+7.27%	42,141,649
03/30/2026	64.46	64.63	63.02	63.52	+0.13%	30,511,950
03/27/2026	61.43	64.88	61.22	63.44	+4.39%	52,470,824
03/26/2026	62.10	63.14	60.37	60.77	-6.81%	56,080,493
03/25/2026	66.04	66.40	64.48	65.21	+3.59%	38,165,922
03/24/2026	61.62	63.69	61.27	62.95	+0.77%	48,267,964
03/23/2026	61.30	64.11	60.98	62.47	+1.54%	72,440,030
03/20/2026	64.68	64.96	61.25	61.52	-6.33%	57,237,123
03/19/2026	61.90	65.74	60.85	65.68	-4.40%	96,191,604
03/18/2026	69.51	70.55	68.66	68.70	-4.13%	46,745,879
03/17/2026	73.16	73.72	70.84	71.66	-2.13%	34,790,875
03/16/2026	73.26	73.96	72.01	73.22	+0.73%	37,193,131
03/13/2026	76.07	76.28	71.92	72.69	-4.96%	46,251,908
03/12/2026	78.53	78.54	76.36	76.48	-1.84%	29,762,309
03/11/2026	78.03	78.06	76.45	77.91	-2.72%	30,665,410
03/10/2026	80.89	81.28	78.73	80.09	+2.34%	37,263,668