5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
+59.84%
6 MONTH PERFORMANCE
+101.96%
YEAR-TO-DATE PERFORMANCE
+8.97%
1 YEAR PERFORMANCE
+141.82%
iShares Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $67.72 | $70.19 (3.65%) | $70.84 | $67.46 | 71.26 M | $35.47 B |
| 02/05/2026 | $68.23 | $66.69 (-2.26%) | $70.52 | $65.51 | 170.93 M | $33.70 B |
| 02/04/2026 | $82.60 | $79.18 (-4.14%) | $82.80 | $75.76 | 130.81 M | $40.01 B |
| 02/03/2026 | $79.05 | $76.96 (-2.64%) | $80.72 | $74.91 | 175.51 M | $38.89 B |
| 02/02/2026 | $73.80 | $72.44 (-1.84%) | $74.92 | $68.26 | 220.06 M | $36.61 B |
| 01/30/2026 | $89.33 | $75.44 (-15.55%) | $92.14 | $69.12 | 510.69 M | $38.12 B |
| 01/29/2026 | $109.53 | $105.57 (-3.62%) | $109.83 | $96.74 | 246.35 M | $53.35 B |
| 01/28/2026 | $102.78 | $105.60 (2.74%) | $106.45 | $100.00 | 184.57 M | $53.36 B |
| 01/27/2026 | $97.98 | $101.59 (3.68%) | $101.74 | $95.07 | 215.49 M | $51.34 B |
| 01/26/2026 | $99.37 | $98.34 (-1.04%) | $106.70 | $96.51 | 393.03 M | $49.69 B |
| 01/23/2026 | $90.19 | $92.91 (3.02%) | $92.98 | $89.67 | 143.74 M | $46.95 B |
| 01/22/2026 | $84.79 | $87.13 (2.76%) | $87.52 | $84.71 | 86.97 M | $44.03 B |
| 01/21/2026 | $85.60 | $83.96 (-1.92%) | $85.90 | $81.89 | 141.68 M | $42.43 B |
| 01/20/2026 | $86.19 | $85.39 (-0.93%) | $86.33 | $84.38 | 101.27 M | $43.15 B |
| 01/16/2026 | $80.33 | $81.02 (0.86%) | $81.52 | $78.75 | 132.77 M | $40.94 B |
| 01/15/2026 | $80.74 | $83.32 (3.2%) | $84.33 | $80.54 | 160.70 M | $42.10 B |
| 01/14/2026 | $83.34 | $84.56 (1.46%) | $84.78 | $81.28 | 177.42 M | $42.73 B |
| 01/13/2026 | $80.03 | $78.60 (-1.79%) | $80.80 | $77.86 | 140.66 M | $39.72 B |
| 01/12/2026 | $76.11 | $77.23 (1.47%) | $78.18 | $76.00 | 105.43 M | $39.03 B |
| 01/09/2026 | $71.31 | $72.38 (1.5%) | $72.99 | $70.87 | 90.65 M | $36.58 B |
| 01/08/2026 | $67.24 | $69.71 (3.67%) | $69.77 | $66.92 | 77.92 M | $35.23 B |
| 01/07/2026 | $69.82 | $70.96 (1.63%) | $71.55 | $69.22 | 93.68 M | $35.86 B |
| 01/06/2026 | $71.43 | $73.71 (3.19%) | $73.84 | $71.35 | 105.54 M | $37.25 B |
| 01/05/2026 | $69.45 | $69.08 (-0.53%) | $70.60 | $68.52 | 103.31 M | $34.91 B |
| 01/02/2026 | $67.30 | $65.75 (-2.3%) | $67.36 | $64.75 | 75.55 M | $33.23 B |
| 12/31/2025 | $65.54 | $64.42 (-1.71%) | $66.88 | $63.53 | 114.75 M | $32.55 B |
| 12/30/2025 | $69.11 | $68.98 (-0.19%) | $70.76 | $68.03 | 117.76 M | $34.86 B |
| 12/29/2025 | $65.66 | $66.01 (0.53%) | $66.49 | $63.92 | 153.21 M | $33.36 B |
| 12/26/2025 | $67.83 | $71.12 (4.85%) | $71.22 | $67.35 | 139.16 M | $35.94 B |
| 12/24/2025 | $65.08 | $65.22 (0.22%) | $65.53 | $63.61 | 58.83 M | $32.96 B |
| 12/23/2025 | $63.68 | $64.84 (1.82%) | $64.88 | $62.37 | 75.68 M | $32.77 B |
| 12/22/2025 | $62.60 | $62.47 (-0.21%) | $62.82 | $61.74 | 50.62 M | $31.57 B |
| 12/19/2025 | $59.79 | $60.93 (1.91%) | $61.16 | $59.69 | 42.61 M | $30.79 B |
| 12/18/2025 | $59.82 | $59.32 (-0.84%) | $60.03 | $58.58 | 47.60 M | $29.98 B |
| 12/17/2025 | $59.27 | $60.26 (1.67%) | $60.64 | $59.05 | 65.13 M | $30.45 B |
| 12/16/2025 | $57.61 | $57.73 (0.21%) | $57.99 | $57.10 | 32.46 M | $29.17 B |
| 12/15/2025 | $57.84 | $58.11 (0.47%) | $58.20 | $57.02 | 43.23 M | $29.36 B |
| 12/12/2025 | $58.53 | $56.10 (-4.15%) | $58.56 | $55.13 | 78.67 M | $28.35 B |
| 12/11/2025 | $56.77 | $57.62 (1.5%) | $58.30 | $56.47 | 67.91 M | $29.12 B |
| 12/10/2025 | $55.13 | $56.07 (1.71%) | $56.22 | $54.48 | 54.92 M | $28.33 B |
| 12/09/2025 | $53.39 | $55.17 (3.33%) | $55.19 | $53.36 | 59.74 M | $27.88 B |
| 12/08/2025 | $52.89 | $52.71 (-0.34%) | $52.97 | $52.26 | 19.71 M | $26.64 B |
| 12/05/2025 | $52.71 | $52.95 (0.46%) | $53.82 | $52.53 | 43.57 M | $26.76 B |
| 12/04/2025 | $52.28 | $51.76 (-0.99%) | $52.36 | $51.14 | 48.74 M | $26.16 B |
| 12/03/2025 | $52.99 | $53.07 (0.15%) | $53.39 | $52.42 | 33.82 M | $26.82 B |
| 12/02/2025 | $52.83 | $53.13 (0.57%) | $53.20 | $51.77 | 43.95 M | $26.85 B |
| 12/01/2025 | $51.99 | $52.52 (1.02%) | $53.36 | $51.61 | 66.06 M | $26.54 B |
| 11/28/2025 | $49.67 | $51.21 (3.1%) | $51.27 | $49.58 | 41.35 M | $25.88 B |
| 11/26/2025 | $47.31 | $48.40 (2.3%) | $48.45 | $47.15 | 26.28 M | $24.46 B |
| 11/25/2025 | $46.55 | $46.67 (0.26%) | $46.77 | $45.97 | 24.01 M | $23.58 B |
| 11/24/2025 | $45.41 | $46.63 (2.69%) | $46.64 | $45.36 | 21.49 M | $23.56 B |
| 11/21/2025 | $44.90 | $45.30 (0.89%) | $45.95 | $44.76 | 26.35 M | $22.89 B |
| 11/20/2025 | $46.26 | $45.78 (-1.04%) | $46.64 | $45.54 | 28.46 M | $23.13 B |
| 11/19/2025 | $46.80 | $46.45 (-0.75%) | $47.50 | $45.69 | 30.80 M | $23.47 B |
| 11/18/2025 | $45.87 | $46.10 (0.5%) | $46.44 | $45.59 | 20.91 M | $23.30 B |
| 11/17/2025 | $45.81 | $45.47 (-0.74%) | $46.26 | $44.95 | 23.58 M | $22.98 B |
| 11/14/2025 | $45.77 | $45.96 (0.42%) | $46.71 | $45.40 | 31.79 M | $23.23 B |
| 11/13/2025 | $48.29 | $47.42 (-1.8%) | $48.42 | $47.21 | 39.33 M | $23.96 B |
| 11/12/2025 | $47.10 | $48.32 (2.59%) | $48.70 | $46.89 | 51.56 M | $24.42 B |
| 11/11/2025 | $46.28 | $46.45 (0.37%) | $46.48 | $45.60 | 19.69 M | $23.47 B |
| 11/10/2025 | $45.17 | $45.79 (1.37%) | $45.87 | $45.01 | 20.76 M | $23.14 B |
| 11/07/2025 | $44.02 | $43.92 (-0.23%) | $44.23 | $43.51 | 16.49 M | $22.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
