Historical Data: SLV

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

date open high low close volume change (%)
>>> 2025-01-21 27.94 28.07 27.85 28.04 15210000 1.56%
>>> 2025-01-17 27.50 27.76 27.44 27.61 18970000 -1.53%
>>> 2025-01-16 27.98 28.20 27.88 28.04 20900000 0.29%
>>> 2025-01-15 27.69 27.98 27.47 27.96 19890000 2.79%
>>> 2025-01-14 27.03 27.31 27.01 27.20 11800000 0.89%
>>> 2025-01-13 27.00 27.19 26.87 26.96 16970000 -2.35%
>>> 2025-01-10 27.93 27.94 27.55 27.61 24080000 0.77%
>>> 2025-01-08 27.61 27.65 27.15 27.40 12930000 0.26%
>>> 2025-01-07 27.64 27.68 27.31 27.33 17410000 0.33%
>>> 2025-01-06 27.13 27.49 27.07 27.24 13040000 0.96%
>>> 2025-01-03 27.19 27.23 26.91 26.98 8640000 0.19%
>>> 2025-01-02 26.72 26.96 26.70 26.93 12370000 2.28%
>>> 2024-12-31 26.23 26.44 26.22 26.33 8010000 -0.38%
>>> 2024-12-30 26.60 26.61 26.24 26.43 18850000 -1.23%
>>> 2024-12-27 26.89 26.96 26.72 26.76 9640000 -1.4%
>>> 2024-12-26 27.12 27.21 26.93 27.14 8270000 0.44%
>>> 2024-12-24 27.00 27.05 26.88 27.02 3970000 0.11%
>>> 2024-12-23 26.93 27.07 26.79 26.99 14470000 0.26%
>>> 2024-12-20 26.61 27.06 26.58 26.92 17490000 1.51%
>>> 2024-12-19 26.57 26.65 26.19 26.52 31080000 -1.23%
>>> 2024-12-18 27.56 27.64 26.77 26.85 27790000 -3.45%
>>> 2024-12-17 27.71 27.84 27.47 27.81 17500000 0.04%
>>> 2024-12-16 27.91 27.91 27.76 27.80 9120000 0.18%
>>> 2024-12-13 27.84 27.87 27.59 27.75 20330000 -1.6%
>>> 2024-12-12 28.62 28.64 28.12 28.20 34790000 -2.89%
>>> 2024-12-11 28.95 29.34 28.90 29.04 23580000 0.17%
>>> 2024-12-10 29.17 29.25 28.97 28.99 44000000 0.03%
>>> 2024-12-09 29.21 29.43 28.95 28.98 37480000 2.58%
>>> 2024-12-06 28.32 28.50 28.08 28.25 13195500 -1.09%
>>> 2024-12-05 28.49 28.59 28.26 28.56 16123000 0.11%
>>> 2024-12-04 28.36 28.69 28.30 28.53 22762400 0.88%
>>> 2024-12-03 28.23 28.33 27.99 28.28 14543600 1.76%
>>> 2024-12-02 27.85 27.87 27.61 27.79 9925400 -0.47%
>>> 2024-11-29 27.97 28.02 27.82 27.92 9663900 1.71%
>>> 2024-11-27 27.75 27.84 27.32 27.45 22858600 -1.26%
>>> 2024-11-26 27.80 27.83 27.60 27.80 10484700 0.62%
>>> 2024-11-25 27.72 27.74 27.40 27.63 22478400 -2.95%
>>> 2024-11-22 28.27 28.55 28.20 28.47 13173900 1.53%
>>> 2024-11-21 28.27 28.30 27.92 28.04 11030500 -0.21%
>>> 2024-11-20 28.39 28.45 28.05 28.10 11137900 -1.4%
>>> 2024-11-19 28.46 28.53 28.29 28.50 12751100 0.42%
>>> 2024-11-18 28.18 28.50 28.16 28.38 15763400 2.94%
>>> 2024-11-15 28.04 28.08 27.50 27.57 18838400 -0.86%
>>> 2024-11-14 27.59 27.94 27.51 27.81 18059900 0.72%
>>> 2024-11-13 28.25 28.28 27.60 27.61 16530500 -1.64%
>>> 2024-11-12 28.00 28.09 27.79 28.07 16561200 0.36%
>>> 2024-11-11 27.97 28.02 27.72 27.97 24582600 -1.79%
>>> 2024-11-08 28.97 29.03 28.43 28.48 20235200 -2.16%
>>> 2024-11-07 28.92 29.30 28.79 29.11 21432200 2.39%
>>> 2024-11-06 28.19 28.65 28.11 28.43 33038000 -4.44%
>>> 2024-11-05 29.95 30.02 29.69 29.75 12188500 0.4%
>>> 2024-11-04 29.80 29.89 29.43 29.63 13044500 0.3%
>>> 2024-11-01 30.06 30.19 29.48 29.54 22164900 -0.91%
>>> 2024-10-31 30.34 30.36 29.62 29.81 33075000 -3.25%
>>> 2024-10-30 30.74 30.98 30.45 30.81 20900100 -1.85%
>>> 2024-10-29 31.17 31.51 31.06 31.39 22508800 2.15%
>>> 2024-10-28 30.71 30.99 30.62 30.73 16296900 0.33%
>>> 2024-10-25 30.58 31.02 30.47 30.63 19517500 -0.2%
>>> 2024-10-24 31.19 31.23 30.30 30.69 29251500 -0.07%
>>> 2024-10-23 31.10 31.11 30.48 30.71 37351700 -3.25%
>>> 2024-10-22 31.40 31.80 31.24 31.74 37066100 2.88%
>>> 2024-10-21 31.13 31.23 30.51 30.85 36669700 0.69%
>>> 2024-10-18 29.47 30.72 29.42 30.64 45090400 6.06%
>>> 2024-10-17 28.92 29.20 28.55 28.89 15369500 -0.07%
>>> 2024-10-16 29.12 29.35 28.77 28.91 17789700 0.7%
>>> 2024-10-15 28.52 28.90 28.42 28.71 16871700 0.6%
>>> 2024-10-14 28.47 28.76 28.30 28.54 13515700 -0.9%

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