Historical Data: SLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 51.25 | 52.62 | 51.12 | 52.46 | 11865373.0 | 0.19% |
| >>> | 2026-07-31 | 51.95 | 52.42 | 51.54 | 52.36 | 11557100.0 | -2.13% |
| >>> | 2026-07-30 | 52.35 | 53.55 | 52.21 | 53.50 | 16206600.0 | 3.34% |
| >>> | 2026-07-29 | 51.72 | 53.56 | 51.27 | 51.77 | 20374100.0 | 0.14% |
| >>> | 2026-07-28 | 51.61 | 52.01 | 51.19 | 51.70 | 10764300.0 | -2.32% |
| >>> | 2026-07-27 | 53.04 | 53.33 | 52.57 | 52.93 | 13115200.0 | 0.65% |
| >>> | 2026-07-24 | 52.34 | 53.33 | 52.30 | 52.59 | 11134400.0 | 1.02% |
| >>> | 2026-07-23 | 52.09 | 52.46 | 51.77 | 52.06 | 13725000.0 | -3.45% |
| >>> | 2026-07-22 | 53.78 | 55.08 | 53.78 | 53.92 | 13925300.0 | 1.58% |
| >>> | 2026-07-21 | 52.86 | 53.52 | 52.66 | 53.08 | 12776300.0 | 4.12% |
| >>> | 2026-07-20 | 51.20 | 51.70 | 50.95 | 50.98 | 12897600.0 | 0.39% |
| >>> | 2026-07-17 | 49.70 | 50.82 | 49.61 | 50.78 | 15482000.0 | 0.77% |
| >>> | 2026-07-16 | 50.91 | 51.08 | 50.02 | 50.39 | 19377900.0 | -3.49% |
| >>> | 2026-07-15 | 52.71 | 52.90 | 51.19 | 52.21 | 16315300.0 | -1.81% |
| >>> | 2026-07-14 | 53.53 | 53.94 | 52.86 | 53.17 | 13208700.0 | 1.94% |
| >>> | 2026-07-13 | 52.95 | 53.00 | 51.78 | 52.16 | 17653100.0 | -3.32% |
| >>> | 2026-07-10 | 53.69 | 54.29 | 53.23 | 53.95 | 11734300.0 | -0.35% |
| >>> | 2026-07-09 | 54.11 | 54.78 | 53.99 | 54.14 | 11833000.0 | 2.48% |
| >>> | 2026-07-08 | 52.76 | 53.09 | 51.72 | 52.83 | 20091200.0 | -2.99% |
| >>> | 2026-07-07 | 55.39 | 55.94 | 53.75 | 54.46 | 14497800.0 | -2.94% |
| >>> | 2026-07-06 | 55.74 | 56.37 | 55.61 | 56.11 | 13649000.0 | 1.98% |
| >>> | 2026-07-02 | 55.11 | 56.13 | 54.57 | 55.02 | 16907700.0 | 2.69% |
| >>> | 2026-07-01 | 53.33 | 55.16 | 53.23 | 53.58 | 16209100.0 | 0.21% |
| >>> | 2026-06-30 | 53.33 | 54.65 | 53.19 | 53.47 | 15720000.0 | 1.5% |
| >>> | 2026-06-29 | 52.78 | 52.93 | 51.93 | 52.68 | 14264300.0 | -1.13% |
| >>> | 2026-06-26 | 52.87 | 53.87 | 52.46 | 53.28 | 15469200.0 | 1.76% |
| >>> | 2026-06-25 | 52.71 | 53.20 | 51.50 | 52.36 | 24606600.0 | 1.12% |
| >>> | 2026-06-24 | 52.94 | 53.90 | 50.31 | 51.78 | 51913700.0 | -7.09% |
| >>> | 2026-06-23 | 56.16 | 56.51 | 55.47 | 55.73 | 20777800.0 | -5.4% |
| >>> | 2026-06-22 | 60.09 | 60.33 | 58.75 | 58.91 | 16469800.0 | -1.01% |
| >>> | 2026-06-18 | 60.74 | 61.12 | 58.85 | 59.51 | 28928200.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice