iShares Silver Bullion ETF - SVR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	19.91	20.1	20.1	20.1	19.91	87,600
September 11, 2025	19.47	19.76	19.76	19.78	19.46	75,000
September 10, 2025	19.53	19.53	19.53	19.61	19.45	63,249
September 09, 2025	19.67	19.58	19.58	19.67	19.38	137,104
September 08, 2025	19.75	19.65	19.65	19.95	19.63	175,021
September 05, 2025	19.54	19.65	19.65	19.83	19.51	125,018
September 04, 2025	19.55	19.5	19.5	19.59	19.3	151,400
September 03, 2025	19.5	19.7	19.7	19.78	19.48	167,035
September 02, 2025	19.29	19.71	19.71	19.71	19	166,700
August 29, 2025	18.5	18.91	18.91	18.96	18.47	99,823
August 28, 2025	18.26	18.55	18.55	18.55	18.26	40,338
August 27, 2025	18.23	18.15	18.15	18.28	18.05	35,346
August 26, 2025	18.18	18.33	18.33	18.33	18.15	28,000
August 25, 2025	18.24	18.19	18.19	18.33	18.19	16,833
August 22, 2025	17.97	18.24	18.24	18.39	17.9	26,700
August 21, 2025	17.85	17.98	17.98	18	17.85	18,300
August 20, 2025	17.75	17.86	17.86	17.88	17.75	16,900
August 19, 2025	18	17.62	17.62	18	17.61	21,929
August 18, 2025	18.05	18	18	18.05	17.95	9,410
August 15, 2025	17.91	17.95	17.95	17.95	17.83	6,000
August 14, 2025	18.09	17.94	17.94	18.09	17.88	20,200
August 13, 2025	18.08	18.14	18.14	18.29	18.08	68,100
August 12, 2025	17.9	18.05	18.05	18.06	17.87	40,947
August 11, 2025	17.93	17.98	17.98	18.03	17.89	60,517
August 08, 2025	18.21	18.25	18.25	18.26	18.09	42,409
August 07, 2025	18.17	18.21	18.21	18.3	18.05	48,433
August 06, 2025	18	18.11	18.11	18.11	17.98	39,608
August 05, 2025	17.83	18.04	18.04	18.07	17.75	55,743
August 01, 2025	17.56	17.57	17.57	17.67	17.52	39,021
July 31, 2025	17.44	17.48	17.48	17.49	17.34	39,300
July 30, 2025	17.96	17.56	17.56	17.97	17.53	55,300
July 29, 2025	18.11	18.18	18.18	18.21	18.08	38,420
July 28, 2025	18.18	18.19	18.19	18.2	17.99	91,800
July 25, 2025	18.48	18.19	18.19	18.51	18.05	166,400
July 24, 2025	18.48	18.58	18.58	18.6	18.4	32,700
July 23, 2025	18.66	18.72	18.72	18.72	18.48	28,930
July 22, 2025	18.68	18.65	18.65	18.68	18.43	215,300
July 21, 2025	18.34	18.65	18.65	18.65	18.34	91,500
July 18, 2025	18.2	18.23	18.23	18.27	18.16	131,200
July 17, 2025	17.98	18.25	18.25	18.25	17.92	60,000
July 16, 2025	18.03	18.15	18.15	18.15	17.88	80,300
July 15, 2025	18.16	18	18	18.16	17.9	55,037
July 14, 2025	18.52	18.17	18.17	18.52	18.15	122,839
July 11, 2025	17.86	18.45	18.45	18.45	17.86	59,300
July 10, 2025	17.36	17.7	17.7	17.7	17.34	30,900
July 09, 2025	17.33	17.27	17.27	17.37	17.27	17,600
July 08, 2025	17.5	17.46	17.46	17.51	17.28	56,800
July 07, 2025	17.39	17.59	17.59	17.59	17.31	39,700
July 04, 2025	17.58	17.61	17.61	17.68	17.58	42,500
July 03, 2025	17.5	17.62	17.62	17.65	17.46	99,631
July 02, 2025	17.25	17.43	17.43	17.43	17.25	52,500
June 30, 2025	17.19	17.27	17.27	17.27	17.1	56,836
June 27, 2025	17.11	17.12	17.12	17.23	17.07	57,330
June 26, 2025	17.37	17.5	17.5	17.5	17.3	22,018
June 25, 2025	17.04	17.38	17.38	17.38	17.03	26,643
June 24, 2025	17.01	17.11	17.11	17.12	16.83	94,129
June 23, 2025	17.25	17.27	17.27	17.33	17.2	114,408
June 20, 2025	17.25	17.35	17.35	17.35	17.15	72,600
June 19, 2025	17.51	17.57	17.57	17.57	17.33	32,947
June 18, 2025	17.71	17.51	17.51	17.72	17.46	66,437

iShares Silver Bullion ETF (SVR.TO) TSX