Historical Data: SLV

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

date open high low close volume change (%)
>>> 2024-07-11 28.75 28.91 28.48 28.68 20110709 1.85%
>>> 2024-07-10 28.29 28.46 27.99 28.16 13142600 0.14%
>>> 2024-07-09 28.32 28.42 27.87 28.12 13988489 -0.04%
>>> 2024-07-08 28.35 28.51 27.79 28.13 19742900 -1.23%
>>> 2024-07-05 28.16 28.75 28.08 28.48 23003500 2.3%
>>> 2024-07-03 27.71 28.01 27.68 27.84 16834200 3.23%
>>> 2024-07-02 26.85 27.23 26.78 26.97 12172000 0.45%
>>> 2024-07-01 26.72 26.92 26.60 26.85 12587300 1.05%
>>> 2024-06-28 26.88 26.89 26.54 26.57 10426500 0.45%
>>> 2024-06-27 26.56 26.66 26.35 26.45 11124600 0.53%
>>> 2024-06-26 26.16 26.45 26.09 26.31 13855700 -0.34%
>>> 2024-06-25 26.78 26.79 26.34 26.40 15555900 -2.22%
>>> 2024-06-24 27.06 27.14 26.88 27.00 12836300 0.07%
>>> 2024-06-21 27.55 27.57 26.91 26.98 26983500 -3.64%
>>> 2024-06-20 27.51 28.12 27.41 28.00 22898000 3.86%
>>> 2024-06-18 26.65 27.01 26.65 26.96 12033500 0.15%
>>> 2024-06-17 26.90 26.94 26.56 26.92 15016000 -0.33%
>>> 2024-06-14 26.63 27.03 26.50 27.01 25973300 2.19%
>>> 2024-06-13 26.79 26.93 26.17 26.43 21680300 -2.22%
>>> 2024-06-12 27.50 27.57 26.94 27.03 27934800 1.2%
>>> 2024-06-11 26.73 26.81 26.56 26.71 13338900 -1.51%
>>> 2024-06-10 27.07 27.24 26.85 27.12 17099200 1.69%
>>> 2024-06-07 27.29 27.30 26.61 26.67 43868900 -6.52%
>>> 2024-06-06 27.82 28.63 27.69 28.53 27650000 4.12%
>>> 2024-06-05 27.12 27.46 26.90 27.40 18175300 1.41%
>>> 2024-06-04 27.31 27.31 26.84 27.02 28858400 -3.12%
>>> 2024-06-03 27.82 28.15 27.56 27.89 18156000 0.47%
>>> 2024-05-31 28.77 28.86 27.58 27.76 31957600 -2.32%
>>> 2024-05-30 28.83 29.05 28.32 28.42 22268900 -2.57%
>>> 2024-05-29 29.07 29.47 28.98 29.17 20708400 -0.24%
>>> 2024-05-28 29.30 29.34 28.69 29.24 31041700 5.41%
>>> 2024-05-24 27.93 27.99 27.61 27.74 14507100 0.69%
>>> 2024-05-23 28.11 28.28 27.47 27.55 39911200 -2.37%
>>> 2024-05-22 29.06 29.06 28.11 28.22 48609700 -3.59%
>>> 2024-05-21 29.10 29.51 28.82 29.27 30700300 1.0%
>>> 2024-05-20 28.93 29.56 28.41 28.98 58184700 0.66%
>>> 2024-05-17 27.86 28.84 27.55 28.79 52708100 6.39%
>>> 2024-05-16 26.98 27.17 26.79 27.06 19821300 -0.22%
>>> 2024-05-15 26.58 27.18 26.07 27.12 39872400 3.79%
>>> 2024-05-14 26.00 26.27 25.86 26.13 20065000 1.28%
>>> 2024-05-13 25.83 25.93 25.65 25.80 15222900 0.12%
>>> 2024-05-10 25.98 26.05 25.62 25.77 24489700 -0.35%
>>> 2024-05-09 25.32 25.88 25.30 25.86 32734900 3.65%
>>> 2024-05-08 24.89 25.12 24.82 24.95 16967400 0.12%
>>> 2024-05-07 25.03 25.10 24.88 24.92 14811500 -0.6%
>>> 2024-05-06 24.99 25.13 24.83 25.07 27627400 3.51%
>>> 2024-05-03 24.21 24.30 23.87 24.22 26859100 -0.57%
>>> 2024-05-02 23.95 24.47 23.92 24.36 24968800 0.37%
>>> 2024-05-01 24.18 24.65 24.09 24.27 42815400 0.91%
>>> 2024-04-30 24.24 24.37 24.02 24.05 32400100 -3.14%
>>> 2024-04-29 24.87 25.08 24.68 24.83 23922200 -0.24%
>>> 2024-04-26 25.19 25.22 24.75 24.89 26821300 -0.68%
>>> 2024-04-25 24.86 25.22 24.81 25.06 32678400 0.64%
>>> 2024-04-24 24.88 25.05 24.78 24.90 19783600 -0.36%
>>> 2024-04-23 24.66 25.04 24.63 24.99 37046800 0.24%
>>> 2024-04-22 24.95 25.19 24.79 24.93 37156900 -4.85%
>>> 2024-04-19 25.93 26.32 25.90 26.20 29248100 1.31%
>>> 2024-04-18 26.11 26.16 25.74 25.86 26818200 0.04%
>>> 2024-04-17 26.13 26.34 25.71 25.85 46667300 0.19%
>>> 2024-04-16 26.07 26.07 25.55 25.80 56256200 -2.31%
>>> 2024-04-15 26.21 26.42 25.69 26.41 51965100 3.04%
>>> 2024-04-12 26.80 27.24 25.52 25.63 117627500 -1.46%
>>> 2024-04-11 25.69 26.04 25.38 26.01 28595200 2.2%
>>> 2024-04-10 25.33 26.08 25.17 25.45 50614100 -1.05%
>>> 2024-04-09 25.75 25.90 25.26 25.72 41006100 1.26%
>>> 2024-04-08 25.36 25.49 24.90 25.40 40708900 1.48%
>>> 2024-04-05 24.49 25.14 24.39 25.03 43191800 2.2%

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