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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.99	43.81	43.81	43.81	42.82	230,293
September 25, 2025	41.92	42.69	42.69	42.97	41.89	283,369
September 24, 2025	42.05	41.93	41.93	42.22	41.8	112,507
September 23, 2025	41.75	42.26	42.26	42.39	41.63	260,290
September 22, 2025	41.64	41.78	41.78	41.79	41.32	264,756
September 19, 2025	40.12	40.7	40.7	40.81	40	107,910
September 18, 2025	39.51	39.72	39.72	40.01	39.49	92,271
September 17, 2025	39.97	40.11	40.11	40.13	39.22	362,345
September 16, 2025	40.75	40.35	40.35	40.95	40.35	260,977
September 15, 2025	40.17	40.48	40.48	40.48	40.07	148,192
September 12, 2025	40.09	40.26	40.26	40.48	39.9	175,581
September 11, 2025	39.2	39.55	39.55	39.56	38.99	157,883
September 10, 2025	39.15	39.25	39.25	39.37	39.08	194,400
September 09, 2025	39.4	38.99	38.99	39.5	38.89	187,505
September 08, 2025	39.09	39.42	39.42	39.72	39.06	193,398
September 05, 2025	38.97	39.07	39.07	39.48	38.67	367,545
September 04, 2025	38.96	38.81	38.81	39.15	38.52	182,321
September 03, 2025	38.91	39.31	39.31	39.52	38.8	178,999
September 02, 2025	38.82	38.92	38.92	38.92	38.3	329,868
September 01, 2025	38.71	38.81	38.81	38.85	38.55	157,331
August 29, 2025	37.04	37.56	37.56	37.6	36.94	257,062
August 28, 2025	37.03	37.02	37.02	37.27	36.94	59,889
August 27, 2025	36.65	36.68	36.68	36.71	36.33	34,841
August 26, 2025	36.91	36.74	36.74	36.94	36.6	80,329
August 22, 2025	36.25	37.22	37.22	37.23	35.97	66,320
August 21, 2025	36.08	36.36	36.36	36.42	35.8	15,509
August 20, 2025	35.45	35.99	35.99	36.09	35.24	25,679
August 19, 2025	36.17	35.73	35.73	36.34	35.67	16,777
August 18, 2025	36.36	36.28	36.28	36.46	36.21	26,695
August 15, 2025	36.24	36.21	36.21	36.29	35.94	18,337
August 14, 2025	36.66	36.27	36.27	36.74	36.07	27,876
August 13, 2025	36.57	36.64	36.64	36.82	36.56	35,522
August 12, 2025	36.09	36.23	36.23	36.23	35.85	73,109
August 11, 2025	36.29	35.99	35.99	36.3	35.82	51,828
August 08, 2025	36.56	36.59	36.59	36.7	36.45	147,367
August 07, 2025	36.36	36.42	36.42	36.72	36.13	83,997
August 06, 2025	36.09	36.08	36.08	36.17	35.85	31,553
August 05, 2025	35.61	36.03	36.03	36.12	35.58	38,195
August 04, 2025	35.52	35.58	35.58	35.74	35.4	220,701
August 01, 2025	34.92	35.23	35.23	35.46	34.67	114,125
July 31, 2025	35.45	34.91	34.91	35.46	34.52	335,378
July 30, 2025	36.29	35.77	35.77	36.36	35.73	59,908
July 29, 2025	36.31	36.27	36.27	36.49	36.17	2.46M
July 28, 2025	36.53	36.38	36.38	36.56	36.14	45,081
July 25, 2025	37.28	36.35	36.35	37.32	36.35	40,202
July 24, 2025	37.31	37.23	37.23	37.35	36.88	115,610
July 23, 2025	37.5	37.7	37.7	37.7	37.35	56,456
July 22, 2025	37.06	37.36	37.36	37.38	36.95	50,511
July 21, 2025	36.53	37.15	37.15	37.16	36.51	144,072
July 18, 2025	36.56	36.43	36.43	36.66	36.42	63,995
July 17, 2025	36.13	36.23	36.23	36.25	35.8	78,870
July 16, 2025	36.15	36.24	36.24	36.32	35.78	127,263
July 15, 2025	36.55	35.85	35.85	36.6	35.85	52,558
July 14, 2025	37.12	36.55	36.55	37.33	36.46	90,681
July 11, 2025	35.54	36.56	36.56	36.56	35.53	303,619
July 10, 2025	34.88	35.1	35.1	35.25	34.78	719,735
July 09, 2025	34.9	34.74	34.74	34.95	34.6	84,824
July 08, 2025	35.14	34.73	34.73	35.17	34.67	29,682
July 07, 2025	34.92	34.9	34.9	34.96	34.47	55,050
July 04, 2025	35.14	35.17	35.17	35.24	34.97	31,955

iShares Physical Silver ETC (ISLN.L) LSE