NYSE Arca · SLV · ETF
iShares Silver Trust (SLV) ETF price history
Every NYSE Arca trading session of iShares Silver Trust from Apr 28, 2006 to Sep 28, 2026: 5,136 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SLV adjusted close, 2006 to 2026
- $105.60
- All time high, 2026
- $109.83
- 52 week high, $41.66 low
- 5,136
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SLV key facts
- iShares Silver Trust (SLV) closed at $54.95 on Sep 28, 2026 on NYSE Arca.
- SLV's all time high close is $105.60, set on Jan 28, 2026; its all time low close is $8.85 on Oct 27, 2008.
- SLV's 52 week range is $41.66 to $109.83.
- SLV returned +31.3% over the year to Sep 28, 2026 and +164.4% over five years.
- Over ten years SLV returned +202%, +11.7% a year compounded.
- SLV's deepest drawdown was -76.3% from Apr 28, 2011 to Mar 18, 2020.
- DataCedar holds 5,136 daily sessions of SLV history from Apr 28, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SLV price chart, 2006 to 2026
SLV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | +3.1% |
| 6 months | -13.4% |
| Year to date | -20.3% |
| 1 year | +31.3% |
| 3 years | +164.9% |
| 5 years | +164.4% |
| 10 years | +201.8% |
| Since Apr 28, 2006 | +297.8% |
| Compound annual growth, 20.4 years | +7.0% |
SLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $105.60 on Jan 28, 2026
- All time low close
- $8.85 on Oct 27, 2008
- 52 week high
- $109.83 on Jan 29, 2026
- 52 week low
- $41.66 on Oct 2, 2025
- Deepest drawdown
- -76.3% from Apr 28, 2011 to Mar 18, 2020, recovered Oct 13, 2025
- Best single session
- +14.4% on Sep 17, 2008
- Worst single session
- -28.5% on Jan 30, 2026
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2006
- 4.0×
- Best calendar year
- 2025, +145%
- Worst calendar year
- 2013, -36%
SLV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $67.30 | $109.83 | $49.61 | $54.95 | -14.7% | 8.7B | 185 |
| 2025 | $26.72 | $71.23 | $26.57 | $64.42 | +144.7% | 7.1B | 250 |
| 2024 | $21.89 | $31.80 | $20.07 | $26.33 | +20.9% | 5.5B | 252 |
| 2023 | $22.45 | $23.94 | $18.38 | $21.78 | -1.1% | 4.3B | 250 |
| 2022 | $21.04 | $24.90 | $16.19 | $22.02 | +2.4% | 6.4B | 251 |
| 2021 | $25.54 | $27.98 | $19.80 | $21.51 | -12.5% | 7B | 252 |
| 2020 | $16.84 | $27.39 | $10.86 | $24.57 | +47.3% | 8.4B | 253 |
| 2019 | $14.46 | $18.35 | $13.39 | $16.68 | +14.9% | 3.4B | 252 |
| 2018 | $16.13 | $16.64 | $13.11 | $14.52 | -9.2% | 2.1B | 251 |
| 2017 | $15.25 | $17.59 | $14.44 | $15.99 | +5.8% | 1.8B | 251 |
| 2016 | $13.47 | $19.71 | $13.10 | $15.11 | +14.6% | 2.5B | 252 |
| 2015 | $14.96 | $17.69 | $13.04 | $13.19 | -12.4% | 1.6B | 252 |
| 2014 | $19.35 | $21.30 | $14.64 | $15.06 | -19.5% | 1.8B | 252 |
| 2013 | $30.38 | $31.41 | $17.75 | $18.71 | -36.3% | 2.7B | 252 |
| 2012 | $27.97 | $36.44 | $25.34 | $29.37 | +9.0% | 3.5B | 250 |
| 2011 | $30.29 | $48.35 | $25.65 | $26.94 | -10.7% | 10.1B | 252 |
| 2010 | $17.05 | $30.25 | $14.37 | $30.18 | +82.5% | 3.7B | 252 |
| 2009 | $11.07 | $19.11 | $10.20 | $16.54 | +47.7% | 2.6B | 252 |
| 2008 | $14.86 | $20.73 | $8.45 | $11.20 | -23.8% | 2.2B | 253 |
| 2007 | $13.00 | $15.72 | $11.00 | $14.70 | +14.2% | 1.1B | 251 |
| 2006 | $12.90 | $15.25 | $9.55 | $12.86 | n/a | 854.8M | 171 |
SLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $54.95 | -8.6% |
| August 2026 | $60.13 | +14.8% |
| July 2026 | $52.36 | -2.1% |
| June 2026 | $53.47 | -21.7% |
| May 2026 | $68.33 | +2.5% |
| April 2026 | $66.66 | -2.2% |
| March 2026 | $68.14 | -19.8% |
| February 2026 | $84.99 | +12.7% |
| January 2026 | $75.44 | +17.1% |
| December 2025 | $64.42 | +25.8% |
| November 2025 | $51.21 | +16.4% |
| October 2025 | $44.01 | +3.9% |
About the SLV data
Daily bars. 5,136 sessions from Apr 28, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SLDR Global X Short-Term Treasury Ladder ETF
- SLJY Amplify SILJ Junior Silver Miners Covered Call ETF
- SLON ProShares Ultra Solana ETF
- SLTY YieldMax Ultra Short Option Income Strategy ETF
- SLVX Nicholas Silver Income ETF
- SLWS Wisdom Short Duration Income ETF
- SLX VanEck Steel ETF
- SLYG State Street SPDR S&P 600 Small Cap Growth ETF
Common questions
SLV share price history
