IShares Physical Metals IShares Physical Silver ETC
(ISLN)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$28.90
|
$29.41
|
$28.84
|
$29.25
|
179,071
|
|
11/11/2024
|
$29.82
|
$30.15
|
$29.05
|
$29.10
|
114,766
|
|
08/11/2024
|
$30.15
|
$30.41
|
$29.89
|
$29.95
|
46,958
|
|
07/11/2024
|
$29.78
|
$30.44
|
$29.64
|
$30.28
|
53,459
|
|
06/11/2024
|
$30.60
|
$30.92
|
$29.43
|
$29.76
|
100,800
|
|
05/11/2024
|
$31.03
|
$31.44
|
$30.96
|
$31.21
|
75,223
|
|
04/11/2024
|
$31.14
|
$31.39
|
$30.97
|
$31.03
|
25,692
|
|
01/11/2024
|
$31.20
|
$31.61
|
$31.04
|
$31.16
|
68,324
|
|
31/10/2024
|
$32.21
|
$32.22
|
$31.05
|
$31.20
|
98,982
|
|
30/10/2024
|
$32.61
|
$32.76
|
$31.90
|
$32.67
|
77,773
|
|
29/10/2024
|
$32.42
|
$32.99
|
$32.29
|
$32.67
|
64,114
|
|
28/10/2024
|
$32.05
|
$32.50
|
$31.80
|
$32.33
|
28,694
|
|
25/10/2024
|
$32.02
|
$32.47
|
$31.60
|
$32.46
|
63,249
|
|
24/10/2024
|
$32.59
|
$32.75
|
$31.97
|
$32.14
|
68,080
|
|
23/10/2024
|
$33.08
|
$33.17
|
$31.97
|
$32.14
|
130,724
|
|
22/10/2024
|
$32.61
|
$33.13
|
$32.59
|
$33.13
|
89,480
|
|
21/10/2024
|
$32.54
|
$32.73
|
$31.90
|
$32.16
|
156,843
|
|
18/10/2024
|
$30.52
|
$31.14
|
$30.50
|
$31.13
|
1,713,827
|
|
17/10/2024
|
$30.09
|
$30.56
|
$30.00
|
$30.31
|
27,401
|
|
16/10/2024
|
$30.36
|
$30.71
|
$30.22
|
$30.35
|
55,964
|
|
15/10/2024
|
$29.72
|
$30.21
|
$29.55
|
$30.11
|
18,586
|
|
14/10/2024
|
$30.11
|
$30.17
|
$29.65
|
$29.71
|
45,087
|
|
11/10/2024
|
$29.71
|
$30.18
|
$29.66
|
$30.16
|
51,846
|
|
10/10/2024
|
$29.12
|
$29.64
|
$29.10
|
$29.50
|
18,083
|
|
09/10/2024
|
$29.17
|
$29.40
|
$28.89
|
$29.21
|
21,075
|
|
08/10/2024
|
$29.72
|
$30.02
|
$28.85
|
$28.84
|
104,190
|
|
07/10/2024
|
$30.41
|
$30.63
|
$30.00
|
$30.25
|
68,748
|
|
04/10/2024
|
$30.60
|
$31.45
|
$30.11
|
$30.93
|
66,785
|
|
03/10/2024
|
$30.28
|
$30.45
|
$30.02
|
$30.45
|
31,798
|
|
02/10/2024
|
$29.81
|
$30.85
|
$29.78
|
$30.35
|
58,016
|
|
01/10/2024
|
$30.07
|
$30.47
|
$29.88
|
$30.23
|
1,912,799
|
|
30/09/2024
|
$30.16
|
$30.23
|
$29.55
|
$29.71
|
21,643
|
|
27/09/2024
|
$30.42
|
$30.84
|
$30.21
|
$30.28
|
56,598
|
|
26/09/2024
|
$30.56
|
$31.25
|
$30.33
|
$30.77
|
106,437
|
|
25/09/2024
|
$30.31
|
$30.79
|
$30.29
|
$30.46
|
82,316
|
|
24/09/2024
|
$29.48
|
$30.26
|
$29.39
|
$30.24
|
28,511
|
|
23/09/2024
|
$29.52
|
$29.63
|
$29.00
|
$29.50
|
50,946
|
|
20/09/2024
|
$29.76
|
$30.02
|
$29.56
|
$29.66
|
103,923
|
|
19/09/2024
|
$29.61
|
$29.88
|
$29.49
|
$29.07
|
36,422
|
|
18/09/2024
|
$29.20
|
$29.30
|
$29.00
|
$29.07
|
50,490
|
|
17/09/2024
|
$29.42
|
$29.60
|
$29.25
|
$29.25
|
16,091
|
|
16/09/2024
|
$29.59
|
$29.63
|
$28.26
|
$29.36
|
81,770
|
|
13/09/2024
|
$28.67
|
$29.41
|
$28.56
|
$28.33
|
43,448
|
|
12/09/2024
|
$27.45
|
$28.34
|
$27.44
|
$27.20
|
29,393
|
|
11/09/2024
|
$27.52
|
$27.60
|
$26.84
|
$27.07
|
24,022
|
|
10/09/2024
|
$27.12
|
$27.29
|
$26.80
|
$27.07
|
7,745
|
|
09/09/2024
|
$26.75
|
$27.09
|
$26.72
|
$26.83
|
32,718
|
|
06/09/2024
|
$27.60
|
$27.72
|
$27.08
|
$27.31
|
28,902
|
|
05/09/2024
|
$27.02
|
$27.85
|
$26.98
|
$27.52
|
20,801
|
|
04/09/2024
|
$26.62
|
$27.06
|
$26.52
|
$26.94
|
13,871
|
|
03/09/2024
|
$27.14
|
$27.24
|
$26.48
|
$26.67
|
30,189
|
|
02/09/2024
|
$27.14
|
$27.39
|
$27.12
|
$27.61
|
29,285
|
|
30/08/2024
|
$28.16
|
$28.27
|
$27.60
|
$27.61
|
15,030
|
|
29/08/2024
|
$28.23
|
$28.37
|
$27.87
|
$28.17
|
20,300
|
|
28/08/2024
|
$28.14
|
$28.29
|
$27.89
|
$28.04
|
22,133
|
|
27/08/2024
|
$28.65
|
$28.70
|
$28.46
|
$28.59
|
30,463
|
|
26/08/2024
|
$28.09
|
$28.34
|
$27.58
|
$27.68
|
21,518
|
|
23/08/2024
|
$28.09
|
$28.34
|
$27.58
|
$27.68
|
21,518
|
|
22/08/2024
|
$28.09
|
$28.34
|
$27.58
|
$27.68
|
21,518
|
|
21/08/2024
|
$28.23
|
$28.36
|
$27.93
|
$28.24
|
28,473
|
|
20/08/2024
|
$28.17
|
$28.63
|
$28.04
|
$28.18
|
20,557
|
|
19/08/2024
|
$27.80
|
$27.87
|
$27.54
|
$27.08
|
32,520
|
|
16/08/2024
|
$26.98
|
$27.21
|
$26.81
|
$27.08
|
19,319
|
|
15/08/2024
|
$26.73
|
$27.22
|
$26.58
|
$27.14
|
9,880
|
|
14/08/2024
|
$26.64
|
$26.74
|
$26.18
|
$26.28
|
26,291
|
|
13/08/2024
|
$26.49
|
$26.59
|
$26.25
|
$26.39
|
9,207
|
|
12/08/2024
|
$26.50
|
$26.74
|
$26.35
|
$26.58
|
35,969
|
|
09/08/2024
|
$26.26
|
$26.38
|
$26.06
|
$26.16
|
27,786
|
|
08/08/2024
|
$25.70
|
$26.26
|
$25.56
|
$26.15
|
25,436
|
|
07/08/2024
|
$25.82
|
$25.95
|
$25.66
|
$25.80
|
34,769
|
|
06/08/2024
|
$25.67
|
$26.04
|
$25.50
|
$25.85
|
69,790
|
|
05/08/2024
|
$26.85
|
$27.13
|
$25.30
|
$26.07
|
120,964
|
|
02/08/2024
|
$27.62
|
$27.90
|
$26.79
|
$26.93
|
1,963,413
|
|
01/08/2024
|
$27.63
|
$27.83
|
$27.16
|
$27.37
|
58,426
|
|
31/07/2024
|
$27.34
|
$27.58
|
$27.19
|
$27.44
|
24,823
|
|
30/07/2024
|
$26.71
|
$26.85
|
$26.50
|
$26.72
|
29,068
|
|
29/07/2024
|
$26.80
|
$26.92
|
$26.11
|
$26.23
|
41,678
|
|
26/07/2024
|
$26.49
|
$26.65
|
$26.36
|
$26.65
|
18,251
|
|
25/07/2024
|
$26.73
|
$26.80
|
$26.20
|
$26.65
|
102,630
|
|
24/07/2024
|
$28.01
|
$28.12
|
$27.86
|
$28.08
|
8,425
|
|
23/07/2024
|
$27.48
|
$27.92
|
$27.42
|
$27.74
|
81,813
|
|
22/07/2024
|
$27.71
|
$27.85
|
$27.49
|
$27.64
|
30,178
|
|
19/07/2024
|
$28.07
|
$28.07
|
$27.59
|
$27.89
|
56,048
|
|
18/07/2024
|
$29.18
|
$29.29
|
$28.76
|
$28.79
|
26,535
|
|
17/07/2024
|
$29.47
|
$29.66
|
$28.85
|
$28.95
|
121,554
|
|
16/07/2024
|
$29.49
|
$29.94
|
$29.14
|
$29.89
|
63,130
|
|
15/07/2024
|
$29.29
|
$29.69
|
$29.18
|
$29.55
|
39,394
|
|
12/07/2024
|
$29.44
|
$29.58
|
$29.00
|
$29.55
|
105,041
|
|
11/07/2024
|
$29.65
|
$30.32
|
$29.52
|
$30.20
|
69,707
|
|
10/07/2024
|
$29.48
|
$29.75
|
$29.44
|
$29.57
|
37,534
|
|
09/07/2024
|
$29.66
|
$29.74
|
$29.15
|
$29.21
|
23,250
|
|
08/07/2024
|
$29.52
|
$29.84
|
$29.50
|
$29.64
|
25,991
|
|
05/07/2024
|
$29.19
|
$29.80
|
$28.80
|
$29.78
|
43,498
|
|
04/07/2024
|
$28.95
|
$29.15
|
$28.91
|
$29.03
|
14,849
|
|
03/07/2024
|
$28.60
|
$29.29
|
$28.56
|
$29.13
|
203,955
|
|
02/07/2024
|
$28.08
|
$28.48
|
$27.92
|
$28.30
|
52,977
|
|
01/07/2024
|
$27.84
|
$28.14
|
$27.78
|
$27.95
|
27,269
|
|
28/06/2024
|
$27.92
|
$28.29
|
$27.80
|
$27.95
|
64,482
|
|
27/06/2024
|
$27.49
|
$27.90
|
$27.43
|
$27.71
|
22,985
|
|
26/06/2024
|
$27.68
|
$27.77
|
$27.33
|
$27.62
|
48,885
|
|
25/06/2024
|
$28.23
|
$28.30
|
$27.65
|
$27.65
|
11,847
|
|
24/06/2024
|
$28.20
|
$28.41
|
$28.19
|
$28.23
|
18,114
|
|
21/06/2024
|
$29.03
|
$29.21
|
$28.26
|
$28.36
|
27,089
|
|
20/06/2024
|
$28.97
|
$29.38
|
$28.75
|
$29.15
|
350,700
|
|
19/06/2024
|
$28.13
|
$28.34
|
$28.10
|
$28.29
|
11,650
|
|
18/06/2024
|
$28.06
|
$28.15
|
$27.69
|
$28.00
|
20,115
|
|
17/06/2024
|
$27.80
|
$28.22
|
$27.78
|
$27.98
|
10,756
|
|
14/06/2024
|
$27.79
|
$28.09
|
$27.66
|
$27.81
|
12,379
|
|
13/06/2024
|
$28.04
|
$28.18
|
$27.60
|
$27.70
|
35,698
|
|
12/06/2024
|
$28.07
|
$28.88
|
$28.01
|
$28.75
|
442,695
|
|
11/06/2024
|
$27.86
|
$28.21
|
$27.65
|
$27.82
|
63,903
|
|
10/06/2024
|
$28.23
|
$28.47
|
$28.12
|
$28.30
|
717,166
|
|
07/06/2024
|
$29.87
|
$29.93
|
$28.00
|
$28.05
|
61,438
|
|
06/06/2024
|
$29.05
|
$29.75
|
$28.77
|
$29.74
|
36,973
|
|
05/06/2024
|
$28.23
|
$28.54
|
$28.10
|
$28.50
|
842,731
|
|
04/06/2024
|
$29.30
|
$29.30
|
$28.06
|
$28.31
|
161,565
|
|
03/06/2024
|
$28.85
|
$29.22
|
$28.76
|
$29.09
|
48,599
|
|
31/05/2024
|
$29.81
|
$30.32
|
$28.99
|
$28.99
|
40,664
|
|
30/05/2024
|
$30.04
|
$30.36
|
$29.80
|
$29.98
|
734,912
|
|
29/05/2024
|
$30.84
|
$30.89
|
$30.20
|
$30.61
|
831,037
|
|
28/05/2024
|
$30.06
|
$30.80
|
$30.00
|
$30.47
|
34,368
|
|
27/05/2024
|
$29.10
|
$29.25
|
$28.97
|
$29.05
|
23,208
|
|
24/05/2024
|
$29.10
|
$29.25
|
$28.97
|
$29.05
|
23,208
|
|
23/05/2024
|
$29.07
|
$29.62
|
$28.84
|
$28.96
|
25,339
|
|
22/05/2024
|
$30.45
|
$30.48
|
$29.73
|
$29.96
|
40,356
|
|
21/05/2024
|
$30.06
|
$30.84
|
$30.00
|
$30.70
|
52,015
|
|
20/05/2024
|
$30.37
|
$30.70
|
$29.60
|
$30.55
|
118,947
|
|
17/05/2024
|
$28.39
|
$29.45
|
$28.31
|
$29.26
|
28,442
|
|
16/05/2024
|
$28.17
|
$28.42
|
$28.04
|
$28.32
|
34,138
|
|
15/05/2024
|
$27.35
|
$28.10
|
$27.35
|
$28.09
|
1,568,537
|
|
14/05/2024
|
$27.04
|
$27.44
|
$26.92
|
$27.23
|
134,008
|
|
13/05/2024
|
$26.84
|
$27.13
|
$26.82
|
$26.84
|
18,528
|