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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.07	78.41	78.41	78.59	75.05	270,689
February 19, 2026	75.13	74.47	74.47	75.7	73.5	101,895
February 18, 2026	72.11	74.38	74.38	74.59	71.76	170,674
February 17, 2026	71.52	70.19	70.19	71.84	68.56	189,917
February 16, 2026	73.26	72.9	72.9	73.69	72.15	103,886
February 13, 2026	74.16	74.32	74.32	75.56	72.46	619,332
February 12, 2026	79.52	74.2	74.2	80.05	71.97	274,593
February 11, 2026	80	79.78	79.78	82.18	78.68	442,114
February 10, 2026	77.89	76.46	76.46	79.07	76.24	392,366
February 09, 2026	77.8	79.17	79.17	79.22	74.98	670,066
February 06, 2026	69.1	71.98	71.98	73.32	69.07	373,601
February 05, 2026	76.61	72.58	72.58	77.26	69.5	502,427
February 04, 2026	86.05	82.23	82.23	87.83	81.7	412,875
February 03, 2026	82.7	84.53	84.53	84.87	81.49	687,783
February 02, 2026	73.75	74.06	74.06	80.4	71.73	1.98M
January 30, 2026	100.87	90.72	90.72	101.76	90.61	1.42M
January 29, 2026	111.9	107.52	107.52	115.86	105.4	705,963
January 28, 2026	108.9	108.38	108.38	110.14	105.93	992,910
January 27, 2026	107.18	103.11	103.11	107.69	100.6	2.05M
January 26, 2026	103.39	107.8	107.8	108.2	103.12	1.64M
January 23, 2026	93.93	95.98	95.98	95.98	93	845,368
January 22, 2026	89.69	90.92	90.92	91.3	88.45	833,509
January 21, 2026	90.23	89.24	89.24	90.82	87.87	658,360
January 20, 2026	89.8	89.8	89.8	91.29	88.78	1.14M
January 19, 2026	88.92	89.51	89.51	89.64	88.09	778,302
January 16, 2026	86.54	84.64	84.64	87.41	82.8	2.04M
January 15, 2026	84.88	87.07	87.07	87.63	83.71	2.21M
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

iShares Physical Silver ETC (ISLN.L) LSE