iShares Physical Silver ETC - ISLN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	85.81	87.47	87.47	87.85	84.96	1.75M
January 13, 2026	81.3	84.4	84.4	84.81	81.17	1.92M
January 12, 2026	80.18	82.05	82.05	82.05	79.61	1.73M
January 09, 2026	73.53	76.33	76.33	76.41	73.43	1.26M
January 08, 2026	72.07	72.36	72.36	72.63	70.36	2.22M
January 07, 2026	76.19	74.6	74.6	76.3	72.78	1.79M
January 06, 2026	74.33	76.96	76.96	76.96	73.77	1.17M
January 05, 2026	71.92	73.47	73.47	73.5	71.07	1.96M
January 02, 2026	70.61	68.34	68.34	71.03	68.25	841,368
December 31, 2025	68.65	68.22	68.22	69.02	67.67	510,209
December 30, 2025	71.22	72.61	72.61	72.91	70.36	1.31M
December 29, 2025	72.22	68.15	68.15	72.91	67.15	2.89M
December 24, 2025	68.51	68.94	68.94	69.05	68.01	109,105
December 23, 2025	66.25	66.89	66.89	67.29	65.6	1.1M
December 22, 2025	65.67	65.11	65.11	65.97	65.11	792,118
December 19, 2025	62.64	63.74	63.74	64.05	62.56	935,994
December 18, 2025	63.37	62.78	62.78	63.4	61.59	2.17M
December 17, 2025	62.59	62.71	62.71	62.98	62.07	2.25M
December 16, 2025	60.19	60.43	60.43	60.81	59.83	1.21M
December 15, 2025	60.28	60.24	60.24	61.04	60.16	2.03M
December 12, 2025	60.71	59.09	59.09	61.59	58.69	3.04M
December 11, 2025	59.09	60.43	60.43	60.56	59.04	1.3M
December 10, 2025	58.52	57.9	57.9	58.63	57.26	1.91M
December 09, 2025	55.34	57.63	57.63	57.66	55.32	1.79M
December 08, 2025	55.49	55.27	55.27	55.76	54.93	1.22M
December 05, 2025	55.5	55.48	55.48	56.52	55.1	1.45M
December 04, 2025	54.84	54.36	54.36	55.03	53.81	1.21M
December 03, 2025	55.37	55.98	55.98	56.19	55.19	1.44M
December 02, 2025	54.5	54.87	54.87	55.61	49.76	1.02M
December 01, 2025	54.23	55.72	55.72	55.76	54.19	1.54M
November 28, 2025	51.38	53.04	53.04	53.07	50.85	269,118
November 27, 2025	50.45	50.77	50.77	51.37	50.4	650,263
November 26, 2025	49.64	50.45	50.45	50.45	49.55	633,194
November 25, 2025	48.89	48.61	48.61	49.3	48.35	615,599
November 24, 2025	47.62	48.11	48.11	48.11	47.6	249,482
November 21, 2025	46.9	47.54	47.54	47.55	46.35	950,195
November 20, 2025	48.6	48.37	48.37	48.97	47.99	935,904
November 19, 2025	48.94	48.68	48.68	49.98	48.61	687,884
November 18, 2025	47.55	48.28	48.28	48.44	47.52	1.15M
November 17, 2025	48.74	48.52	48.52	48.87	48.12	547,515
November 14, 2025	50.46	48.96	48.96	50.6	47.74	1.87M
November 13, 2025	51.49	50.63	50.63	51.83	50.13	1.9M
November 12, 2025	49.19	50.65	50.65	50.65	49.08	793,753
November 11, 2025	48.28	48.29	48.29	48.83	45.63	999,343
November 10, 2025	47.47	47.71	47.71	47.84	47.31	635,901
November 07, 2025	46.44	46.21	46.21	46.56	45.85	148,410
November 06, 2025	46.15	45.67	45.67	46.49	45.6	249,551
November 05, 2025	45.56	45.76	45.76	45.95	45.27	226,458
November 04, 2025	45.61	45.54	45.54	46.02	44.7	325,911
November 03, 2025	46.78	45.99	45.99	46.81	45.92	184,909
October 31, 2025	46.96	46.27	46.27	47.01	46.1	1.42M
October 30, 2025	45.4	46.47	46.47	46.61	45.32	476,510
October 29, 2025	45.82	46.01	46.01	46.17	45.77	494,510
October 28, 2025	44.2	44.86	44.86	44.96	43.29	459,157
October 27, 2025	45.85	44.47	44.47	45.9	43.88	311,083
October 24, 2025	46.12	46.42	46.42	46.63	45.59	327,183
October 23, 2025	46.79	46.99	46.99	47.14	46.59	205,389
October 22, 2025	46.92	45.87	45.87	46.95	45.45	591,100
October 21, 2025	49.38	46.47	46.47	49.39	45.62	823,569
October 20, 2025	49.12	50.03	50.03	50.33	49.07	302,396

iShares Physical Silver ETC (ISLN.L) LSE