Historical Data: SLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 30.12 | 30.19 | 29.78 | 30.00 | 14270000 | -0.99% |
| >>> | 2025-05-29 | 30.29 | 30.32 | 30.05 | 30.30 | 12210000 | 1.07% |
| >>> | 2025-05-28 | 30.15 | 30.23 | 29.96 | 29.98 | 11210000 | -0.83% |
| >>> | 2025-05-27 | 30.04 | 30.25 | 29.98 | 30.23 | 12300000 | -0.72% |
| >>> | 2025-05-23 | 30.19 | 30.50 | 30.02 | 30.45 | 15100000 | 1.4% |
| >>> | 2025-05-22 | 30.01 | 30.11 | 29.78 | 30.03 | 15320000 | -1.57% |
| >>> | 2025-05-21 | 30.18 | 30.53 | 30.10 | 30.51 | 19500000 | 1.26% |
| >>> | 2025-05-20 | 29.53 | 30.13 | 29.50 | 30.13 | 14470000 | 2.41% |
| >>> | 2025-05-19 | 29.43 | 29.53 | 29.31 | 29.42 | 11080000 | 0.41% |
| >>> | 2025-05-16 | 29.20 | 29.38 | 29.10 | 29.30 | 9280000 | -1.05% |
| >>> | 2025-05-15 | 29.25 | 29.62 | 29.18 | 29.61 | 10060000 | 1.23% |
| >>> | 2025-05-14 | 29.43 | 29.51 | 29.16 | 29.25 | 14050000 | -2.27% |
| >>> | 2025-05-13 | 29.69 | 30.01 | 29.61 | 29.93 | 13090000 | 1.01% |
| >>> | 2025-05-12 | 29.67 | 29.74 | 29.43 | 29.63 | 14640000 | -0.57% |
| >>> | 2025-05-09 | 29.70 | 29.89 | 29.65 | 29.80 | 8960000 | 1.15% |
| >>> | 2025-05-08 | 29.60 | 29.78 | 29.36 | 29.46 | 13210000 | -0.1% |
| >>> | 2025-05-07 | 29.77 | 29.87 | 29.32 | 29.49 | 14120000 | -2.42% |
| >>> | 2025-05-06 | 30.20 | 30.24 | 30.00 | 30.22 | 17870000 | 2.51% |
| >>> | 2025-05-05 | 29.55 | 29.56 | 29.25 | 29.48 | 10050000 | 1.24% |
| >>> | 2025-05-02 | 29.62 | 29.65 | 29.04 | 29.12 | 14040000 | -0.92% |
| >>> | 2025-05-01 | 29.41 | 29.55 | 29.17 | 29.39 | 14830000 | -0.71% |
| >>> | 2025-04-30 | 29.68 | 29.81 | 29.44 | 29.60 | 22130000 | -0.77% |
| >>> | 2025-04-29 | 30.45 | 30.50 | 29.82 | 29.83 | 24970000 | -1.19% |
| >>> | 2025-04-28 | 30.08 | 30.20 | 29.83 | 30.19 | 18290000 | 0.47% |
| >>> | 2025-04-25 | 29.96 | 30.10 | 29.79 | 30.05 | 19330000 | -1.67% |
| >>> | 2025-04-24 | 30.31 | 30.59 | 30.13 | 30.56 | 15410000 | 0.0% |
| >>> | 2025-04-23 | 29.81 | 30.62 | 29.71 | 30.56 | 31980000 | 3.59% |
| >>> | 2025-04-22 | 29.79 | 30.15 | 29.50 | 29.50 | 27250000 | -0.97% |
| >>> | 2025-04-21 | 29.95 | 30.01 | 29.55 | 29.79 | 17300000 | 0.81% |
| >>> | 2025-04-17 | 29.54 | 29.69 | 29.17 | 29.55 | 13650000 | -0.71% |
| >>> | 2025-04-16 | 29.85 | 30.02 | 29.70 | 29.76 | 21280000 | 1.19% |
| >>> | 2025-04-15 | 29.36 | 29.46 | 29.20 | 29.41 | 24270000 | 0.1% |
| >>> | 2025-04-14 | 29.10 | 29.46 | 28.88 | 29.38 | 29270000 | 0.65% |
| >>> | 2025-04-11 | 28.79 | 29.37 | 28.68 | 29.19 | 36910000 | 3.22% |
| >>> | 2025-04-10 | 28.11 | 28.42 | 27.81 | 28.28 | 23060000 | 0.78% |
| >>> | 2025-04-09 | 27.61 | 28.24 | 27.45 | 28.06 | 38180000 | 3.39% |
| >>> | 2025-04-08 | 27.63 | 27.78 | 26.96 | 27.14 | 19630000 | 0.0% |
| >>> | 2025-04-07 | 27.30 | 27.84 | 26.92 | 27.14 | 37530000 | 0.22% |
| >>> | 2025-04-04 | 27.96 | 28.02 | 26.57 | 27.08 | 73170000 | -6.27% |
| >>> | 2025-04-03 | 28.95 | 29.51 | 28.86 | 28.89 | 46010000 | -6.08% |
| >>> | 2025-04-02 | 30.74 | 30.97 | 30.64 | 30.76 | 20980000 | 0.42% |
| >>> | 2025-04-01 | 30.87 | 30.91 | 30.44 | 30.63 | 22260000 | -1.16% |
| >>> | 2025-03-31 | 30.77 | 31.02 | 30.48 | 30.99 | 18400000 | -0.03% |
| >>> | 2025-03-28 | 31.39 | 31.41 | 30.86 | 31.00 | 25160000 | -1.02% |
| >>> | 2025-03-27 | 30.77 | 31.38 | 30.68 | 31.32 | 34300000 | 2.59% |
| >>> | 2025-03-26 | 30.71 | 30.76 | 30.48 | 30.53 | 13650000 | -0.16% |
| >>> | 2025-03-25 | 30.55 | 30.76 | 30.52 | 30.58 | 19170000 | 2.07% |
| >>> | 2025-03-24 | 30.13 | 30.24 | 29.92 | 29.96 | 17490000 | -0.2% |
| >>> | 2025-03-21 | 30.21 | 30.25 | 29.72 | 30.02 | 17200000 | -1.57% |
| >>> | 2025-03-20 | 30.27 | 30.54 | 30.23 | 30.50 | 12840000 | -0.81% |
| >>> | 2025-03-19 | 30.68 | 30.88 | 30.45 | 30.75 | 23260000 | -0.32% |
| >>> | 2025-03-18 | 31.10 | 31.15 | 30.82 | 30.85 | 20420000 | 0.13% |
| >>> | 2025-03-17 | 30.42 | 30.85 | 30.42 | 30.81 | 20970000 | 0.33% |
| >>> | 2025-03-14 | 30.91 | 30.93 | 30.51 | 30.71 | 23520000 | -0.1% |
| >>> | 2025-03-13 | 30.20 | 30.90 | 30.13 | 30.74 | 37620000 | 1.72% |
| >>> | 2025-03-12 | 30.02 | 30.34 | 29.94 | 30.22 | 18760000 | 0.87% |
| >>> | 2025-03-11 | 29.59 | 30.02 | 29.58 | 29.96 | 23230000 | 2.92% |
| >>> | 2025-03-10 | 29.56 | 29.58 | 29.06 | 29.11 | 15890000 | -1.62% |
| >>> | 2025-03-07 | 29.39 | 29.68 | 29.22 | 29.59 | 18790000 | -0.34% |
| >>> | 2025-03-06 | 29.50 | 29.83 | 29.47 | 29.69 | 16890000 | -0.27% |
| >>> | 2025-03-05 | 29.23 | 29.78 | 29.21 | 29.77 | 25490000 | 2.66% |
| >>> | 2025-03-04 | 29.04 | 29.14 | 28.64 | 29.00 | 13770000 | 0.87% |
| >>> | 2025-03-03 | 28.86 | 28.99 | 28.66 | 28.75 | 16520000 | 1.55% |
| >>> | 2025-02-28 | 28.18 | 28.40 | 28.04 | 28.31 | 13690000 | -0.32% |
| >>> | 2025-02-27 | 28.94 | 28.94 | 28.38 | 28.40 | 16680000 | -1.87% |
| >>> | 2025-02-26 | 28.78 | 29.10 | 28.66 | 28.94 | 10230000 | 0.38% |
| >>> | 2025-02-25 | 29.17 | 29.30 | 28.47 | 28.83 | 22140000 | -2.07% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice