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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	51.65	49.66	49.66	51.73	49.17	549,347
October 16, 2025	50.41	51.39	51.39	51.4	50.26	310,904
October 15, 2025	50.04	50.06	50.06	50.63	49.85	917,172
October 14, 2025	49	49.3	49.3	50.03	48.08	431,304
October 13, 2025	49.1	49.13	49.13	49.65	48.43	380,857
October 10, 2025	47.53	47.63	47.63	48.67	47.25	425,360
October 09, 2025	46.68	48.16	48.16	48.81	46.63	486,225
October 08, 2025	46.36	47.04	47.04	47.14	46.27	331,199
October 07, 2025	46.21	45.8	45.8	46.36	45.41	299,717
October 06, 2025	46.34	46.32	46.32	46.48	45.88	200,561
October 03, 2025	45.05	46.07	46.07	46.09	45.02	179,946
October 02, 2025	45.14	43.9	43.9	45.8	43.78	659,538
October 01, 2025	44.73	45.09	45.09	45.59	44.69	296,356
September 30, 2025	44.62	44.13	44.13	44.64	43.68	384,894
September 29, 2025	44.78	44.71	44.71	44.88	44.3	265,626
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

iShares Physical Silver ETC (ISLN.L) LSE