Historical Data: SLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 60.74 | 61.12 | 58.85 | 59.51 | 27837681.0 | -1.81% |
| >>> | 2026-06-17 | 63.54 | 64.69 | 60.39 | 60.61 | 33399800.0 | -4.39% |
| >>> | 2026-06-16 | 63.70 | 63.85 | 62.76 | 63.39 | 16353800.0 | -0.13% |
| >>> | 2026-06-15 | 64.28 | 64.50 | 63.24 | 63.47 | 19878900.0 | 3.56% |
| >>> | 2026-06-12 | 60.53 | 61.83 | 59.87 | 61.29 | 21271700.0 | 0.77% |
| >>> | 2026-06-11 | 57.45 | 61.10 | 57.30 | 60.82 | 30766100.0 | 5.48% |
| >>> | 2026-06-10 | 58.19 | 59.47 | 57.63 | 57.66 | 28661800.0 | -2.29% |
| >>> | 2026-06-09 | 61.82 | 62.43 | 58.22 | 59.01 | 34115100.0 | -4.17% |
| >>> | 2026-06-08 | 62.03 | 62.30 | 61.24 | 61.58 | 22342200.0 | 0.02% |
| >>> | 2026-06-05 | 64.06 | 64.25 | 61.36 | 61.57 | 37795100.0 | -8.08% |
| >>> | 2026-06-04 | 67.50 | 67.72 | 66.20 | 66.98 | 11803600.0 | 1.16% |
| >>> | 2026-06-03 | 67.00 | 67.14 | 66.10 | 66.21 | 13716200.0 | -2.62% |
| >>> | 2026-06-02 | 68.69 | 69.03 | 67.63 | 67.99 | 11642600.0 | 0.47% |
| >>> | 2026-06-01 | 67.49 | 68.24 | 66.80 | 67.67 | 16531500.0 | -0.97% |
| >>> | 2026-05-29 | 68.56 | 69.35 | 67.48 | 68.33 | 16549300.0 | -0.04% |
| >>> | 2026-05-28 | 66.55 | 68.76 | 66.16 | 68.36 | 18945000.0 | 1.27% |
| >>> | 2026-05-27 | 66.88 | 67.92 | 66.88 | 67.50 | 15831700.0 | -3.18% |
| >>> | 2026-05-26 | 69.02 | 69.73 | 68.59 | 69.72 | 15492500.0 | 1.99% |
| >>> | 2026-05-22 | 68.86 | 69.06 | 67.80 | 68.36 | 14406300.0 | -1.57% |
| >>> | 2026-05-21 | 67.68 | 69.75 | 67.31 | 69.45 | 17099100.0 | 1.05% |
| >>> | 2026-05-20 | 67.82 | 69.33 | 67.33 | 68.73 | 22463200.0 | 2.74% |
| >>> | 2026-05-19 | 66.68 | 67.80 | 66.11 | 66.90 | 23057300.0 | -4.35% |
| >>> | 2026-05-18 | 70.23 | 70.77 | 68.88 | 69.94 | 22926600.0 | 1.3% |
| >>> | 2026-05-15 | 69.74 | 70.06 | 68.55 | 69.04 | 45770100.0 | -8.57% |
| >>> | 2026-05-14 | 77.29 | 77.29 | 75.39 | 75.51 | 27151500.0 | -4.84% |
| >>> | 2026-05-13 | 78.66 | 80.86 | 78.27 | 79.35 | 31013600.0 | 1.02% |
| >>> | 2026-05-12 | 76.50 | 78.62 | 75.15 | 78.55 | 30999500.0 | 0.71% |
| >>> | 2026-05-11 | 77.05 | 78.00 | 76.14 | 78.00 | 38320800.0 | 6.83% |
| >>> | 2026-05-08 | 73.29 | 73.83 | 72.28 | 73.01 | 19126000.0 | 1.97% |
| >>> | 2026-05-07 | 73.28 | 74.33 | 71.16 | 71.60 | 33453100.0 | 2.1% |
| >>> | 2026-05-06 | 69.56 | 70.39 | 69.44 | 70.13 | 24490800.0 | 6.4% |
| >>> | 2026-05-05 | 66.77 | 66.95 | 65.85 | 65.91 | 12632100.0 | -0.05% |
| >>> | 2026-05-04 | 66.39 | 67.58 | 65.61 | 65.94 | 20986400.0 | -3.44% |
| >>> | 2026-05-01 | 67.58 | 69.65 | 67.51 | 68.29 | 20237200.0 | 2.45% |
| >>> | 2026-04-30 | 66.70 | 66.81 | 65.88 | 66.66 | 16140700.0 | 2.81% |
| >>> | 2026-04-29 | 64.96 | 65.27 | 64.13 | 64.84 | 18681700.0 | -2.05% |
| >>> | 2026-04-28 | 65.79 | 66.54 | 65.37 | 66.20 | 21555800.0 | -3.12% |
| >>> | 2026-04-27 | 68.30 | 68.55 | 67.55 | 68.33 | 13347200.0 | -0.67% |
| >>> | 2026-04-24 | 68.29 | 69.42 | 68.10 | 68.79 | 16377900.0 | 0.6% |
| >>> | 2026-04-23 | 68.77 | 69.24 | 67.52 | 68.38 | 21937400.0 | -2.83% |
| >>> | 2026-04-22 | 70.55 | 70.96 | 70.23 | 70.37 | 14416100.0 | 2.74% |
| >>> | 2026-04-21 | 70.99 | 71.56 | 68.35 | 68.49 | 31487000.0 | -5.07% |
| >>> | 2026-04-20 | 72.65 | 72.82 | 71.81 | 72.15 | 20811500.0 | -2.01% |
| >>> | 2026-04-17 | 73.89 | 75.16 | 73.42 | 73.63 | 35188600.0 | 3.35% |
| >>> | 2026-04-16 | 71.92 | 72.22 | 70.66 | 71.24 | 21529700.0 | -0.84% |
| >>> | 2026-04-15 | 71.92 | 72.90 | 71.35 | 71.84 | 23587700.0 | -0.28% |
| >>> | 2026-04-14 | 70.33 | 72.07 | 70.27 | 72.04 | 33053300.0 | 5.51% |
| >>> | 2026-04-13 | 67.17 | 68.68 | 66.58 | 68.28 | 25330600.0 | -1.16% |
| >>> | 2026-04-10 | 69.10 | 69.55 | 68.56 | 69.08 | 20820600.0 | 1.01% |
| >>> | 2026-04-09 | 67.62 | 69.34 | 67.17 | 68.39 | 27210000.0 | 1.36% |
| >>> | 2026-04-08 | 69.73 | 69.93 | 66.52 | 67.47 | 31631900.0 | 2.32% |
| >>> | 2026-04-07 | 65.28 | 66.19 | 63.20 | 65.94 | 30458600.0 | -0.23% |
| >>> | 2026-04-06 | 65.85 | 66.29 | 65.22 | 66.09 | 18134500.0 | 0.46% |
| >>> | 2026-04-02 | 63.55 | 66.23 | 63.49 | 65.79 | 37002900.0 | -3.45% |
| >>> | 2026-04-01 | 67.96 | 68.91 | 67.38 | 68.14 | 38360700.0 | 0.0% |
| >>> | 2026-03-31 | 65.84 | 68.20 | 65.69 | 68.14 | 42141600.0 | 7.27% |
| >>> | 2026-03-30 | 64.46 | 64.63 | 63.02 | 63.52 | 30512000.0 | 0.13% |
| >>> | 2026-03-27 | 61.43 | 64.88 | 61.22 | 63.44 | 52470800.0 | 4.39% |
| >>> | 2026-03-26 | 62.10 | 63.14 | 60.37 | 60.77 | 56080500.0 | -6.81% |
| >>> | 2026-03-25 | 66.04 | 66.40 | 64.48 | 65.21 | 38165900.0 | 3.59% |
| >>> | 2026-03-24 | 61.62 | 63.69 | 61.27 | 62.95 | 48268000.0 | 0.77% |
| >>> | 2026-03-23 | 61.30 | 64.11 | 60.98 | 62.47 | 72440000.0 | 1.54% |
| >>> | 2026-03-20 | 64.68 | 64.96 | 61.25 | 61.52 | 56912300.0 | -6.33% |
| >>> | 2026-03-19 | 61.90 | 65.74 | 60.85 | 65.68 | 96191600.0 | -4.4% |
| >>> | 2026-03-18 | 69.51 | 70.55 | 68.66 | 68.70 | 46745900.0 | -4.13% |
| >>> | 2026-03-17 | 73.16 | 73.72 | 70.84 | 71.66 | 32991800.0 | -2.13% |
| >>> | 2026-03-16 | 73.26 | 73.96 | 72.01 | 73.22 | 37193100.0 | 0.73% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice