SLV returned -21.3% last quarter.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $53.33 | $54.65 | $53.19 | $53.47 | 15,720,000 |
June 29 2026 | $52.78 | $52.93 | $51.93 | $52.68 | 14,264,300 |
June 26 2026 | $52.87 | $53.87 | $52.46 | $53.28 | 15,469,200 |
June 25 2026 | $52.71 | $53.20 | $51.50 | $52.36 | 24,606,600 |
June 24 2026 | $52.94 | $53.90 | $50.31 | $51.78 | 51,913,700 |
June 23 2026 | $56.16 | $56.51 | $55.47 | $55.73 | 20,777,800 |
June 22 2026 | $60.09 | $60.33 | $58.75 | $58.91 | 16,469,800 |
June 18 2026 | $60.74 | $61.12 | $58.85 | $59.51 | 28,928,200 |
June 17 2026 | $63.54 | $64.69 | $60.39 | $60.61 | 33,399,800 |
June 16 2026 | $63.70 | $63.85 | $62.76 | $63.39 | 16,353,800 |
June 15 2026 | $64.28 | $64.50 | $63.24 | $63.47 | 19,878,900 |
June 12 2026 | $60.53 | $61.83 | $59.87 | $61.29 | 21,271,700 |
June 11 2026 | $57.45 | $61.10 | $57.30 | $60.82 | 30,766,100 |
June 10 2026 | $58.19 | $59.47 | $57.63 | $57.66 | 28,661,800 |
June 09 2026 | $61.82 | $62.43 | $58.22 | $59.01 | 34,115,100 |
June 08 2026 | $62.03 | $62.30 | $61.24 | $61.58 | 22,342,200 |
June 05 2026 | $64.06 | $64.25 | $61.36 | $61.57 | 37,795,100 |
June 04 2026 | $67.50 | $67.72 | $66.20 | $66.98 | 11,803,600 |
June 03 2026 | $67.00 | $67.14 | $66.10 | $66.21 | 13,716,200 |
June 02 2026 | $68.69 | $69.03 | $67.63 | $67.99 | 11,642,600 |
June 01 2026 | $67.49 | $68.24 | $66.80 | $67.67 | 16,531,500 |
May 29 2026 | $68.56 | $69.35 | $67.48 | $68.33 | 16,549,300 |
May 28 2026 | $66.55 | $68.76 | $66.16 | $68.36 | 18,945,000 |
May 27 2026 | $66.88 | $67.92 | $66.88 | $67.50 | 15,831,700 |
May 26 2026 | $69.02 | $69.73 | $68.59 | $69.72 | 15,492,500 |