iShares Silver Trust (SLV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	58.00	58.18	56.99	57.50	+2.95%	20,202,300
2026-08-06	55.46	55.88	55.00	55.85	-0.39%	13,389,000
2026-08-05	56.10	56.75	55.80	56.07	+4.14%	21,619,200
2026-08-04	53.97	54.28	53.58	53.84	+2.63%	14,035,800
2026-08-03	51.25	52.62	51.12	52.46	+0.19%	11,966,300
2026-07-31	51.95	52.42	51.54	52.36	-2.13%	11,609,700
2026-07-30	52.35	53.55	52.21	53.50	+3.34%	16,206,600
2026-07-29	51.72	53.56	51.27	51.77	+0.14%	20,374,100
2026-07-28	51.61	52.01	51.19	51.70	-2.32%	10,764,300
2026-07-27	53.04	53.33	52.57	52.93	+0.65%	13,115,200
2026-07-24	52.34	53.33	52.30	52.59	+1.02%	11,134,400
2026-07-23	52.09	52.46	51.77	52.06	-3.45%	13,725,000
2026-07-22	53.78	55.08	53.78	53.92	+1.58%	13,925,300
2026-07-21	52.86	53.52	52.66	53.08	+4.12%	12,776,300
2026-07-20	51.20	51.70	50.95	50.98	+0.39%	12,897,600
2026-07-17	49.70	50.82	49.61	50.78	+0.77%	15,482,000
2026-07-16	50.91	51.08	50.02	50.39	-3.49%	19,377,900
2026-07-15	52.71	52.90	51.19	52.21	-1.81%	16,315,300
2026-07-14	53.53	53.94	52.86	53.17	+1.94%	13,208,700
2026-07-13	52.95	53.00	51.78	52.16	-3.32%	17,653,100
2026-07-10	53.69	54.29	53.23	53.95	-0.35%	11,734,300
2026-07-09	54.11	54.78	53.99	54.14	+2.48%	11,833,000
2026-07-08	52.76	53.09	51.72	52.83	-2.99%	20,091,200
2026-07-07	55.39	55.94	53.75	54.46	-2.94%	14,497,800
2026-07-06	55.74	56.37	55.61	56.11	+1.98%	13,649,000
2026-07-02	55.11	56.13	54.57	55.02	+2.69%	16,907,700
2026-07-01	53.33	55.16	53.23	53.58	+0.21%	16,209,100
2026-06-30	53.33	54.65	53.19	53.47	+1.50%	15,720,000
2026-06-29	52.78	52.93	51.93	52.68	-1.13%	14,264,300
2026-06-26	52.87	53.87	52.46	53.28	+1.76%	15,469,200
2026-06-25	52.71	53.20	51.50	52.36	+1.12%	24,606,600
2026-06-24	52.94	53.90	50.31	51.78	-7.09%	51,913,700
2026-06-23	56.16	56.51	55.47	55.73	-5.40%	20,777,800
2026-06-22	60.09	60.33	58.75	58.91	-1.01%	16,469,800
2026-06-18	60.74	61.12	58.85	59.51	-1.81%	28,928,200
2026-06-17	63.54	64.69	60.39	60.61	-4.39%	33,399,800
2026-06-16	63.70	63.85	62.76	63.39	-0.13%	16,353,800
2026-06-15	64.28	64.50	63.24	63.47	+3.56%	19,878,900
2026-06-12	60.53	61.83	59.87	61.29	+0.77%	21,271,700
2026-06-11	57.45	61.10	57.30	60.82	+5.48%	30,766,100
2026-06-10	58.19	59.47	57.63	57.66	-2.29%	28,661,800
2026-06-09	61.82	62.43	58.22	59.01	-4.17%	34,115,100
2026-06-08	62.03	62.30	61.24	61.58	+0.02%	22,342,200
2026-06-05	64.06	64.25	61.36	61.57	-8.08%	37,795,100
2026-06-04	67.50	67.72	66.20	66.98	+1.16%	11,803,600
2026-06-03	67.00	67.14	66.10	66.21	-2.62%	13,716,200
2026-06-02	68.69	69.03	67.63	67.99	+0.47%	11,642,600
2026-06-01	67.49	68.24	66.80	67.67	-0.97%	16,531,500
2026-05-29	68.56	69.35	67.48	68.33	-0.04%	16,549,300
2026-05-28	66.55	68.76	66.16	68.36	+1.27%	18,945,000
2026-05-27	66.88	67.92	66.88	67.50	-3.18%	15,831,700
2026-05-26	69.02	69.73	68.59	69.72	+1.99%	15,492,500
2026-05-22	68.86	69.06	67.80	68.36	-1.57%	14,406,300
2026-05-21	67.68	69.75	67.31	69.45	+1.05%	17,099,100
2026-05-20	67.82	69.33	67.33	68.73	+2.74%	22,463,200
2026-05-19	66.68	67.80	66.11	66.90	-4.35%	23,057,300
2026-05-18	70.23	70.77	68.88	69.94	+1.30%	22,926,600
2026-05-15	69.74	70.06	68.55	69.04	-8.57%	45,770,100
2026-05-14	77.29	77.29	75.39	75.51	-4.84%	27,151,500
2026-05-13	78.66	80.86	78.27	79.35	+1.02%	31,013,600
2026-05-12	76.50	78.62	75.15	78.55	+0.71%	30,999,500
2026-05-11	77.05	78.00	76.14	78.00	+6.83%	38,320,800
2026-05-08	73.29	73.83	72.28	73.01	+1.97%	19,126,000
2026-05-07	73.28	74.33	71.16	71.60	+2.10%	33,453,100
2026-05-06	69.56	70.39	69.44	70.13	+6.40%	24,490,800
2026-05-05	66.77	66.95	65.85	65.91	-0.05%	12,632,100
2026-05-04	66.39	67.58	65.61	65.94	-3.44%	20,986,400
2026-05-01	67.58	69.65	67.51	68.29	+2.45%	20,237,200
2026-04-30	66.70	66.81	65.88	66.66	+2.81%	16,140,700
2026-04-29	64.96	65.27	64.13	64.84	-2.05%	18,681,700
2026-04-28	65.79	66.54	65.37	66.20	-3.12%	21,555,800
2026-04-27	68.30	68.55	67.55	68.33	-0.67%	13,347,200
2026-04-24	68.29	69.42	68.10	68.79	+0.60%	16,377,900
2026-04-23	68.77	69.24	67.52	68.38	-2.83%	21,937,400
2026-04-22	70.55	70.96	70.23	70.37	+2.74%	14,416,100
2026-04-21	70.99	71.56	68.35	68.49	-5.07%	31,487,000
2026-04-20	72.65	72.82	71.81	72.15	-2.01%	20,811,500
2026-04-17	73.89	75.16	73.42	73.63	+3.35%	35,188,600
2026-04-16	71.92	72.22	70.66	71.24	-0.84%	21,529,700
2026-04-15	71.92	72.90	71.35	71.84	-0.28%	23,587,700
2026-04-14	70.33	72.07	70.27	72.04	+5.51%	33,053,300
2026-04-13	67.17	68.68	66.58	68.28	-1.16%	25,330,600
2026-04-10	69.10	69.55	68.56	69.08	+1.01%	20,820,600
2026-04-09	67.62	69.34	67.17	68.39	+1.36%	27,210,000
2026-04-08	69.73	69.93	66.52	67.47	+2.32%	31,631,900
2026-04-07	65.28	66.19	63.20	65.94	-0.23%	30,458,600
2026-04-06	65.85	66.29	65.22	66.09	+0.46%	18,134,500
2026-04-02	63.55	66.23	63.49	65.79	-3.45%	37,002,900
2026-04-01	67.96	68.91	67.38	68.14	+0.00%	38,360,700
2026-03-31	65.84	68.20	65.69	68.14	+7.27%	42,141,600
2026-03-30	64.46	64.63	63.02	63.52	+0.13%	30,512,000
2026-03-27	61.43	64.88	61.22	63.44	+4.39%	52,470,800
2026-03-26	62.10	63.14	60.37	60.77	-6.81%	56,080,500
2026-03-25	66.04	66.40	64.48	65.21	+3.59%	38,165,900
2026-03-24	61.62	63.69	61.27	62.95	+0.77%	48,268,000
2026-03-23	61.30	64.11	60.98	62.47	+1.54%	72,440,000
2026-03-20	64.68	64.96	61.25	61.52	-6.33%	56,912,300
2026-03-19	61.90	65.74	60.85	65.68	-4.40%	96,191,600
2026-03-18	69.51	70.55	68.66	68.70	-4.13%	46,745,900
2026-03-17	73.16	73.72	70.84	71.66	-2.13%	32,991,800
2026-03-16	73.26	73.96	72.01	73.22	+0.73%	37,193,100
2026-03-13	76.07	76.28	71.92	72.69	-4.96%	46,251,900
2026-03-12	78.53	78.54	76.36	76.48	-1.84%	29,762,300
2026-03-11	78.03	78.06	76.45	77.91	-2.72%	30,665,400
2026-03-10	80.89	81.28	78.73	80.09	+2.34%	37,263,672
2026-03-09	76.43	78.56	75.24	78.26	+3.06%	34,865,488
2026-03-06	75.09	76.97	74.58	75.94	+2.25%	40,550,700
2026-03-05	74.94	75.52	73.01	74.27	-1.42%	49,446,300
2026-03-04	76.34	77.06	74.41	75.34	+0.88%	39,022,500
2026-03-03	74.21	76.14	71.68	74.68	-8.45%	89,651,700
2026-03-02	81.17	82.37	78.34	81.57	-4.02%	96,957,600
2026-02-27	83.25	85.27	82.36	84.99	+5.64%	69,525,200
2026-02-26	78.76	80.57	72.52	80.45	+0.51%	52,050,400
2026-02-25	81.86	82.73	79.88	80.04	+1.21%	64,933,100
2026-02-24	78.23	79.94	77.94	79.08	-1.85%	56,012,600
2026-02-23	78.40	80.70	77.91	80.57	+5.16%	94,752,100
2026-02-20	73.11	76.68	72.25	76.62	+7.90%	86,636,800
2026-02-19	70.68	71.67	69.85	71.01	+1.31%	49,022,500
2026-02-18	69.66	70.97	69.07	70.09	+5.60%	63,749,400
2026-02-17	67.27	67.70	65.14	66.37	-4.80%	82,561,700
2026-02-13	71.21	71.32	68.86	69.72	+2.94%	69,570,800
2026-02-12	75.19	75.67	67.36	67.73	-11.53%	128,437,700
2026-02-11	76.92	76.99	74.80	76.56	+4.29%	75,806,900
2026-02-10	74.72	75.25	72.46	73.41	-3.46%	68,588,500
2026-02-09	72.88	76.16	72.55	76.04	+8.33%	88,229,100
2026-02-06	67.72	70.84	67.46	70.19	+5.25%	71,262,700
2026-02-05	68.23	70.52	65.51	66.69	-15.77%	170,928,000
2026-02-04	82.60	82.80	75.76	79.18	+2.88%	130,805,800
2026-02-03	79.05	80.72	74.91	76.96	+6.24%	175,508,800
2026-02-02	73.80	74.92	68.26	72.44	-3.98%	220,063,200
2026-01-30	89.33	92.14	69.12	75.44	-28.54%	510,687,700
2026-01-29	109.53	109.83	96.74	105.57	-0.03%	246,351,300
2026-01-28	102.78	106.45	100.00	105.60	+3.95%	184,566,000
2026-01-27	97.98	101.74	95.07	101.59	+3.30%	215,489,700
2026-01-26	99.37	106.70	96.51	98.34	+5.84%	393,030,300
2026-01-23	90.19	92.98	89.67	92.91	+6.63%	143,739,100
2026-01-22	84.79	87.52	84.71	87.13	+3.78%	86,965,000
2026-01-21	85.60	85.90	81.89	83.96	-1.67%	141,683,900
2026-01-20	86.19	86.33	84.38	85.39	+5.39%	101,272,300
2026-01-16	80.33	81.52	78.75	81.02	-2.76%	132,767,200
2026-01-15	80.74	84.33	80.54	83.32	-1.47%	160,702,100
2026-01-14	83.34	84.78	81.28	84.56	+7.58%	177,419,400
2026-01-13	80.03	80.80	77.86	78.60	+1.77%	140,656,900
2026-01-12	76.11	78.18	76.00	77.23	+6.70%	105,429,600
2026-01-09	71.31	72.99	70.87	72.38	+3.83%	90,650,100
2026-01-08	67.24	69.77	66.92	69.71	-1.76%	77,918,300
2026-01-07	69.82	71.55	69.22	70.96	-3.73%	93,679,500
2026-01-06	71.43	73.84	71.35	73.71	+6.70%	105,539,100
2026-01-05	69.45	70.60	68.52	69.08	+5.06%	103,313,300
2026-01-02	67.30	67.36	64.75	65.75	+2.06%	75,553,300
2025-12-31	65.54	66.88	63.53	64.42	-6.61%	114,745,300
2025-12-30	69.11	70.76	68.03	68.98	+4.50%	117,759,200
2025-12-29	65.66	66.49	63.92	66.01	-7.19%	153,207,900
2025-12-26	67.83	71.23	67.35	71.12	+9.05%	139,161,200
2025-12-24	65.08	65.53	63.61	65.22	+0.59%	58,826,000
2025-12-23	63.68	64.88	62.37	64.84	+3.79%	75,680,000
2025-12-22	62.60	62.82	61.74	62.47	+2.53%	50,621,700
2025-12-19	59.79	61.16	59.69	60.93	+2.71%	42,610,000
2025-12-18	59.82	60.03	58.58	59.32	-1.56%	47,603,400
2025-12-17	59.27	60.64	59.05	60.26	+4.38%	65,128,000
2025-12-16	57.61	57.99	57.10	57.73	-0.65%	32,461,300
2025-12-15	57.84	58.20	57.02	58.11	+3.58%	43,227,800
2025-12-12	58.53	58.56	55.13	56.10	-2.64%	78,667,400
2025-12-11	56.77	58.30	56.47	57.62	+2.76%	67,910,900
2025-12-10	55.13	56.22	54.48	56.07	+1.63%	54,915,000
2025-12-09	53.39	55.19	53.36	55.17	+4.67%	59,738,900
2025-12-08	52.89	52.97	52.26	52.71	-0.45%	19,711,200
2025-12-05	52.71	53.82	52.53	52.95	+2.30%	43,566,000
2025-12-04	52.28	52.36	51.14	51.76	-2.47%	48,740,300
2025-12-03	52.99	53.39	52.42	53.07	-0.11%	33,817,700
2025-12-02	52.83	53.20	51.77	53.13	+1.16%	43,952,700
2025-12-01	51.99	53.36	51.61	52.52	+2.56%	66,064,100
2025-11-28	49.67	51.27	49.58	51.21	+5.81%	41,350,000
2025-11-26	47.31	48.45	47.15	48.40	+3.71%	26,280,300
2025-11-25	46.55	46.77	45.97	46.67	+0.09%	24,006,600
2025-11-24	45.41	46.64	45.36	46.63	+2.94%	21,486,800
2025-11-21	44.90	45.95	44.76	45.30	-1.05%	26,351,900
2025-11-20	46.26	46.64	45.54	45.78	-1.44%	28,460,400
2025-11-19	46.80	47.50	45.69	46.45	+0.76%	30,797,100
2025-11-18	45.87	46.44	45.59	46.10	+1.39%	20,909,400
2025-11-17	45.81	46.26	44.95	45.47	-1.07%	23,582,000
2025-11-14	45.77	46.71	45.40	45.96	-3.08%	31,793,500
2025-11-13	48.29	48.42	47.21	47.42	-1.86%	39,328,400
2025-11-12	47.10	48.70	46.89	48.32	+4.03%	51,559,700
2025-11-11	46.28	46.48	45.60	46.45	+1.44%	19,693,700
2025-11-10	45.17	45.87	45.01	45.79	+4.26%	20,763,800
2025-11-07	44.02	44.23	43.51	43.92	+0.85%	16,493,100
2025-11-06	43.66	43.90	43.24	43.55	-0.23%	15,957,900
2025-11-05	43.49	43.79	43.35	43.65	+2.13%	16,178,500
2025-11-04	43.04	43.44	42.51	42.74	-2.33%	26,679,100
2025-11-03	44.25	44.36	43.56	43.76	-0.57%	17,946,700
2025-10-31	44.48	44.52	43.89	44.01	-0.74%	21,310,900
2025-10-30	43.68	44.44	43.54	44.34	+2.57%	30,333,200
2025-10-29	43.84	43.94	42.83	43.23	+1.24%	27,351,700
2025-10-28	42.36	42.91	42.23	42.70	+0.71%	27,782,000
2025-10-27	42.97	43.06	41.70	42.40	-3.61%	42,914,100
2025-10-24	44.08	44.39	43.84	43.99	-0.43%	24,014,000
2025-10-23	44.72	44.87	44.17	44.18	+0.68%	24,565,600
2025-10-22	43.74	44.13	43.28	43.88	+0.21%	43,270,000
2025-10-21	45.19	45.38	43.31	43.79	-8.24%	81,395,300
2025-10-20	47.76	47.83	47.06	47.72	+1.55%	35,933,500
2025-10-17	48.46	48.59	45.88	46.99	-4.43%	86,492,600
2025-10-16	48.10	49.25	48.00	49.17	+1.74%	48,853,000
2025-10-15	47.75	48.41	47.42	48.33	+3.27%	41,672,900
2025-10-14	45.99	47.26	45.77	46.80	-0.97%	57,821,500
2025-10-13	46.94	47.44	46.58	47.26	+4.03%	57,830,400
2025-10-10	45.48	46.00	44.88	45.43	+1.61%	67,017,000
2025-10-09	46.27	46.35	42.81	44.71	+0.34%	110,701,700
2025-10-08	44.43	45.01	44.28	44.56	+2.70%	59,455,700
2025-10-07	43.97	43.99	42.95	43.39	-1.52%	42,769,100
2025-10-06	44.01	44.26	43.89	44.06	+1.24%	34,114,000
2025-10-03	43.33	43.95	43.05	43.52	+2.33%	47,523,500
2025-10-02	43.57	43.59	41.66	42.53	-0.89%	58,242,300
2025-10-01	43.03	43.40	42.87	42.91	+1.27%	44,341,800
2025-09-30	41.79	42.46	41.70	42.37	-0.31%	34,884,200
2025-09-29	42.46	42.75	42.18	42.50	+1.53%	41,290,300
2025-09-26	41.23	42.33	41.09	41.86	+2.02%	44,578,500
2025-09-25	40.46	41.06	40.12	41.03	+3.04%	36,395,800
2025-09-24	40.13	40.16	39.64	39.82	-0.35%	31,533,200
2025-09-23	40.31	40.36	39.79	39.96	-0.20%	28,492,600
2025-09-22	39.50	40.05	39.34	40.04	+2.56%	32,055,400
2025-09-19	38.26	39.12	38.19	39.04	+2.76%	36,776,300
2025-09-18	37.85	38.00	37.61	37.99	+0.53%	13,289,200
2025-09-17	38.04	38.34	37.35	37.79	-2.10%	31,045,500
2025-09-16	39.00	39.01	38.34	38.60	-0.41%	25,319,700
2025-09-15	38.30	38.79	38.25	38.76	+1.10%	22,225,100
2025-09-12	38.24	38.45	38.15	38.34	+1.46%	19,873,100
2025-09-11	37.37	37.92	37.33	37.79	+1.02%	19,051,500
2025-09-10	37.35	37.49	37.24	37.41	+0.62%	17,743,600
2025-09-09	37.43	37.58	37.01	37.18	-0.88%	24,001,200
2025-09-08	37.57	37.83	37.36	37.51	+0.81%	25,019,700
2025-09-05	37.41	37.60	36.97	37.21	+0.76%	25,435,500
2025-09-04	37.20	37.22	36.63	36.93	-1.10%	45,258,500
2025-09-03	37.33	37.64	37.18	37.34	+0.51%	27,291,200
2025-09-02	36.63	37.17	36.43	37.15	+2.65%	35,875,300
2025-08-29	35.35	36.29	35.32	36.19	+1.89%	28,952,900
2025-08-28	35.41	35.52	35.23	35.52	+1.51%	21,079,100
2025-08-27	34.73	35.08	34.61	34.99	-0.09%	10,084,200
2025-08-26	34.90	35.10	34.88	35.02	+0.00%	13,836,600
2025-08-25	35.07	35.35	35.02	35.02	-0.91%	10,286,400
2025-08-22	34.46	35.47	34.40	35.34	+2.11%	26,003,300
2025-08-21	34.48	34.69	34.45	34.61	+0.52%	10,597,900
2025-08-20	34.21	34.45	34.20	34.43	+1.65%	10,903,400
2025-08-19	34.47	34.54	33.85	33.87	-1.97%	18,812,900
2025-08-18	34.66	34.68	34.47	34.55	+0.14%	8,670,800
2025-08-15	34.34	34.52	34.22	34.50	+0.00%	13,881,700
2025-08-14	34.65	34.75	34.35	34.50	-1.43%	15,819,700
2025-08-13	34.87	35.04	34.85	35.00	+1.71%	13,185,600
2025-08-12	34.24	34.53	34.11	34.41	+0.67%	12,098,000
2025-08-11	34.34	34.43	34.18	34.18	-2.01%	10,749,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.76%). Worst month: Jun (-6.67%). Based on 5 years of daily data (2022–2026).

Jan+4.05%
Feb+0.21%
Mar+3.37%
Apr+0.98%
May+2.73%
Jun-6.67%
Jul+1.45%
Aug+3.14%
Sep+5.62%
Oct+1.79%
Nov+8.76%
Dec+3.93%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Silver Trust's (SLV) latest close?

57.50 on 2026-08-07, from the Closelook data lake's daily price record.

What is SLV's 52-week high and low?

109.83 high and 33.85 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Silver Trust's strongest and weakest month historically?

Historically, SLV's strongest calendar month has been Nov (average +8.76%) and its weakest Jun (average -6.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.