Historical Data: SLV

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-09-03 37.33 37.64 37.18 37.34 26997393 0.51%
>>> 2025-09-02 36.63 37.17 36.43 37.15 35875300 2.65%
>>> 2025-08-29 35.35 36.29 35.32 36.19 28952900 1.89%
>>> 2025-08-28 35.41 35.52 35.23 35.52 21079100 1.51%
>>> 2025-08-27 34.73 35.08 34.61 34.99 10084200 -0.09%
>>> 2025-08-26 34.90 35.10 34.88 35.02 13836600 0.0%
>>> 2025-08-25 35.07 35.35 35.02 35.02 10286400 -0.91%
>>> 2025-08-22 34.46 35.47 34.40 35.34 26003300 2.11%
>>> 2025-08-21 34.48 34.69 34.45 34.61 10597900 0.52%
>>> 2025-08-20 34.21 34.45 34.20 34.43 10903400 1.65%
>>> 2025-08-19 34.47 34.54 33.85 33.87 18812900 -1.97%
>>> 2025-08-18 34.66 34.68 34.47 34.55 8670800 0.14%
>>> 2025-08-15 34.34 34.52 34.22 34.50 13881700 0.0%
>>> 2025-08-14 34.65 34.75 34.35 34.50 15819700 -1.43%
>>> 2025-08-13 34.87 35.04 34.85 35.00 13185600 1.71%
>>> 2025-08-12 34.24 34.53 34.11 34.41 12098000 0.67%
>>> 2025-08-11 34.34 34.43 34.18 34.18 10749300 -2.01%
>>> 2025-08-08 34.78 34.89 34.51 34.88 15786100 0.35%
>>> 2025-08-07 34.85 34.99 34.52 34.76 21996100 1.19%
>>> 2025-08-06 34.39 34.47 34.29 34.35 8747600 0.0%
>>> 2025-08-05 34.01 34.41 33.99 34.35 16451200 1.09%
>>> 2025-08-04 33.93 34.05 33.85 33.98 9725800 1.16%
>>> 2025-08-01 33.76 33.77 33.39 33.59 16787200 0.81%
>>> 2025-07-31 33.30 33.35 33.10 33.32 15454400 -0.57%
>>> 2025-07-30 34.12 34.30 33.40 33.51 35325600 -3.32%
>>> 2025-07-29 34.64 34.78 34.48 34.66 10705700 0.06%
>>> 2025-07-28 34.65 34.69 34.43 34.64 16543400 -0.06%
>>> 2025-07-25 35.28 35.39 34.48 34.66 24958300 -2.34%
>>> 2025-07-24 35.36 35.55 35.24 35.49 11319800 -0.56%
>>> 2025-07-23 35.76 35.91 35.47 35.69 21882800 -0.08%
>>> 2025-07-22 35.55 35.72 35.17 35.72 25205300 1.05%
>>> 2025-07-21 35.11 35.49 35.09 35.35 28710500 2.14%
>>> 2025-07-18 34.79 34.86 34.60 34.61 18305300 -0.12%
>>> 2025-07-17 34.30 34.68 34.17 34.65 14813500 0.7%
>>> 2025-07-16 34.39 34.57 34.05 34.41 26483200 0.44%
>>> 2025-07-15 34.69 34.72 34.13 34.26 34082300 -1.07%
>>> 2025-07-14 35.22 35.29 34.61 34.63 40685400 -1.14%
>>> 2025-07-11 34.20 35.07 34.15 35.03 57917800 3.79%
>>> 2025-07-10 33.31 33.76 33.11 33.75 44301500 2.27%
>>> 2025-07-09 33.09 33.14 32.96 33.00 17764100 -0.87%
>>> 2025-07-08 33.33 33.36 32.97 33.29 17473100 -0.42%
>>> 2025-07-07 33.06 33.44 33.02 33.43 12133000 -0.24%
>>> 2025-07-03 33.42 33.55 33.29 33.51 10360000 0.81%
>>> 2025-07-02 33.03 33.24 32.93 33.24 13670000 1.56%
>>> 2025-07-01 32.93 33.12 32.71 32.73 13440000 -0.24%
>>> 2025-06-30 32.72 32.82 32.62 32.81 10570000 0.58%
>>> 2025-06-27 32.56 32.90 32.53 32.62 17600000 -2.16%
>>> 2025-06-26 33.13 33.37 33.00 33.34 15260000 1.0%
>>> 2025-06-25 32.53 33.01 32.49 33.01 12250000 1.23%
>>> 2025-06-24 32.55 32.63 32.06 32.61 20980000 -1.06%
>>> 2025-06-23 32.81 33.05 32.78 32.96 18660000 0.73%
>>> 2025-06-20 32.78 32.79 32.57 32.72 25420000 -1.65%
>>> 2025-06-18 33.74 33.75 33.21 33.27 21950000 -1.39%
>>> 2025-06-17 33.63 33.87 33.45 33.74 26820000 2.15%
>>> 2025-06-16 33.10 33.15 32.90 33.03 14880000 0.18%
>>> 2025-06-13 33.02 33.06 32.79 32.97 21710000 -0.27%
>>> 2025-06-12 32.85 33.06 32.79 33.06 21110000 0.33%
>>> 2025-06-11 32.92 33.04 32.75 32.95 34710000 -0.84%
>>> 2025-06-10 33.31 33.36 33.01 33.23 29120000 -0.48%
>>> 2025-06-09 33.10 33.54 33.00 33.39 33930000 2.14%
>>> 2025-06-06 32.92 32.98 32.55 32.69 30260000 0.74%
>>> 2025-06-05 32.63 32.78 32.09 32.45 51940000 3.54%
>>> 2025-06-04 31.32 31.43 31.23 31.34 19730000 -0.32%
>>> 2025-06-03 31.27 31.47 31.07 31.44 23160000 -0.47%
>>> 2025-06-02 30.85 31.60 30.72 31.59 37870000 5.3%
>>> 2025-05-30 30.12 30.19 29.78 30.00 14310000 -0.99%
>>> 2025-05-29 30.29 30.32 30.05 30.30 12210000 1.07%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice