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