IShares Physical Metals IShares Physical Silver ETC
(ISLN)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$29.84
|
$29.84
|
$29.18
|
$29.58
|
73,585
|
|
09/04/2025
|
$28.87
|
$29.25
|
$28.73
|
$29.02
|
108,719
|
|
08/04/2025
|
$28.67
|
$29.13
|
$28.65
|
$28.77
|
51,987
|
|
07/04/2025
|
$28.58
|
$29.20
|
$28.36
|
$28.55
|
282,666
|
|
04/04/2025
|
$30.03
|
$30.09
|
$28.03
|
$28.52
|
179,030
|
|
03/04/2025
|
$31.62
|
$31.68
|
$30.30
|
$30.46
|
346,970
|
|
02/04/2025
|
$32.20
|
$32.49
|
$32.08
|
$32.39
|
627,452
|
|
01/04/2025
|
$32.46
|
$32.52
|
$32.13
|
$32.24
|
68,426
|
|
31/03/2025
|
$32.85
|
$32.86
|
$31.97
|
$32.35
|
170,542
|
|
28/03/2025
|
$32.84
|
$33.00
|
$32.43
|
$32.55
|
109,656
|
|
27/03/2025
|
$32.21
|
$32.83
|
$32.13
|
$32.76
|
147,149
|
|
26/03/2025
|
$32.21
|
$32.35
|
$32.00
|
$32.17
|
38,435
|
|
25/03/2025
|
$31.62
|
$32.23
|
$31.59
|
$32.13
|
53,171
|
|
24/03/2025
|
$31.59
|
$31.77
|
$31.44
|
$31.50
|
39,508
|
|
21/03/2025
|
$31.54
|
$31.72
|
$31.17
|
$31.49
|
47,544
|
|
20/03/2025
|
$32.15
|
$32.17
|
$31.58
|
$31.85
|
98,115
|
|
19/03/2025
|
$32.29
|
$32.36
|
$31.93
|
$32.07
|
71,696
|
|
18/03/2025
|
$32.37
|
$32.67
|
$32.34
|
$32.55
|
73,857
|
|
17/03/2025
|
$32.20
|
$32.32
|
$31.92
|
$32.17
|
36,480
|
|
14/03/2025
|
$32.37
|
$32.53
|
$31.95
|
$32.12
|
98,075
|
|
13/03/2025
|
$31.45
|
$32.42
|
$31.45
|
$32.33
|
188,603
|
|
12/03/2025
|
$31.43
|
$31.75
|
$31.40
|
$31.71
|
118,418
|
|
11/03/2025
|
$30.80
|
$31.44
|
$30.74
|
$31.27
|
95,311
|
|
10/03/2025
|
$31.05
|
$31.13
|
$30.68
|
$30.71
|
37,950
|
|
07/03/2025
|
$31.10
|
$31.18
|
$30.73
|
$30.79
|
50,863
|
|
06/03/2025
|
$31.01
|
$31.27
|
$30.80
|
$31.20
|
30,532
|
|
05/03/2025
|
$30.78
|
$31.13
|
$30.50
|
$31.07
|
65,087
|
|
04/03/2025
|
$30.25
|
$30.52
|
$30.01
|
$30.18
|
18,934
|
|
03/03/2025
|
$29.77
|
$30.39
|
$29.74
|
$30.26
|
85,225
|
|
28/02/2025
|
$29.71
|
$29.76
|
$29.36
|
$29.59
|
71,587
|
|
27/02/2025
|
$30.35
|
$30.46
|
$29.83
|
$29.94
|
42,260
|
|
26/02/2025
|
$30.29
|
$30.47
|
$30.12
|
$30.42
|
37,352
|
|
25/02/2025
|
$30.60
|
$30.81
|
$29.87
|
$29.92
|
106,616
|
|
24/02/2025
|
$31.12
|
$31.18
|
$30.62
|
$30.81
|
43,385
|
|
21/02/2025
|
$31.44
|
$31.51
|
$31.02
|
$31.18
|
126,364
|
|
20/02/2025
|
$31.48
|
$31.70
|
$31.31
|
$31.51
|
72,442
|
|
19/02/2025
|
$31.40
|
$31.57
|
$31.01
|
$31.15
|
82,955
|
|
18/02/2025
|
$30.91
|
$31.39
|
$30.88
|
$31.35
|
79,309
|
|
17/02/2025
|
$30.79
|
$31.02
|
$30.75
|
$30.82
|
50,906
|
|
14/02/2025
|
$31.49
|
$31.87
|
$30.93
|
$31.00
|
216,019
|
|
13/02/2025
|
$30.87
|
$30.89
|
$30.54
|
$30.75
|
38,426
|
|
12/02/2025
|
$30.44
|
$30.75
|
$30.10
|
$30.68
|
107,106
|
|
11/02/2025
|
$30.36
|
$30.50
|
$29.87
|
$30.45
|
98,884
|
|
10/02/2025
|
$30.67
|
$30.87
|
$30.48
|
$30.62
|
105,759
|
|
07/02/2025
|
$30.82
|
$31.15
|
$30.54
|
$30.74
|
209,028
|
|
06/02/2025
|
$30.53
|
$30.73
|
$30.29
|
$30.94
|
130,921
|
|
05/02/2025
|
$30.81
|
$31.06
|
$30.59
|
$30.94
|
289,575
|
|
04/02/2025
|
$30.10
|
$30.85
|
$30.00
|
$30.17
|
135,867
|
|
03/02/2025
|
$29.67
|
$30.22
|
$29.56
|
$30.17
|
286,160
|
|
31/01/2025
|
$30.13
|
$30.29
|
$29.94
|
$30.02
|
124,827
|
|
30/01/2025
|
$29.61
|
$30.32
|
$29.56
|
$30.16
|
1,479,408
|
|
29/01/2025
|
$28.98
|
$29.57
|
$28.98
|
$29.42
|
326,149
|
|
28/01/2025
|
$28.62
|
$29.00
|
$28.53
|
$28.91
|
77,820
|
|
27/01/2025
|
$28.81
|
$29.22
|
$28.74
|
$28.82
|
599,774
|
|
24/01/2025
|
$29.46
|
$29.64
|
$29.16
|
$29.36
|
341,013
|
|
23/01/2025
|
$29.23
|
$29.26
|
$28.74
|
$28.93
|
106,383
|
|
22/01/2025
|
$29.43
|
$29.56
|
$29.20
|
$29.36
|
69,673
|
|
21/01/2025
|
$29.17
|
$29.38
|
$28.98
|
$29.30
|
24,044
|
|
20/01/2025
|
$29.00
|
$29.16
|
$28.64
|
$29.16
|
23,567
|
|
17/01/2025
|
$29.26
|
$29.28
|
$28.77
|
$29.00
|
66,056
|
|
16/01/2025
|
$29.47
|
$29.50
|
$29.13
|
$29.01
|
242,806
|
|
15/01/2025
|
$28.64
|
$29.07
|
$28.54
|
$29.01
|
26,002
|
|
14/01/2025
|
$28.36
|
$28.61
|
$28.19
|
$28.48
|
21,834
|
|
13/01/2025
|
$28.89
|
$28.98
|
$28.19
|
$28.30
|
64,197
|
|
10/01/2025
|
$28.85
|
$29.26
|
$28.58
|
$29.02
|
142,534
|
|
09/01/2025
|
$28.71
|
$29.11
|
$28.71
|
$28.84
|
125,708
|
|
08/01/2025
|
$28.68
|
$28.96
|
$28.66
|
$28.77
|
41,302
|
|
07/01/2025
|
$28.78
|
$28.99
|
$28.65
|
$28.68
|
31,304
|
|
06/01/2025
|
$28.26
|
$28.96
|
$28.24
|
$28.77
|
104,021
|
|
03/01/2025
|
$28.31
|
$28.54
|
$28.25
|
$28.40
|
55,852
|
|
02/01/2025
|
$27.96
|
$28.20
|
$27.84
|
$28.17
|
19,687
|
|
01/01/2025
|
$27.61
|
$27.70
|
$27.55
|
$27.55
|
9,733
|
|
31/12/2024
|
$27.61
|
$27.70
|
$27.55
|
$27.55
|
9,733
|
|
30/12/2024
|
$28.08
|
$28.18
|
$27.50
|
$27.52
|
34,565
|
|
27/12/2024
|
$28.42
|
$28.46
|
$28.02
|
$28.15
|
58,001
|
|
26/12/2024
|
$28.30
|
$28.35
|
$28.15
|
$28.17
|
7,009
|
|
25/12/2024
|
$28.30
|
$28.35
|
$28.15
|
$28.17
|
7,009
|
|
24/12/2024
|
$28.30
|
$28.35
|
$28.15
|
$28.17
|
7,009
|
|
23/12/2024
|
$28.41
|
$28.45
|
$28.12
|
$28.22
|
96,727
|
|
20/12/2024
|
$27.72
|
$28.20
|
$27.50
|
$28.08
|
42,582
|
|
19/12/2024
|
$28.21
|
$28.32
|
$27.45
|
$27.57
|
93,769
|
|
18/12/2024
|
$29.02
|
$29.10
|
$28.78
|
$28.78
|
20,225
|
|
17/12/2024
|
$29.09
|
$29.09
|
$28.80
|
$29.04
|
29,085
|
|
16/12/2024
|
$29.22
|
$29.36
|
$29.09
|
$29.13
|
88,334
|
|
13/12/2024
|
$29.49
|
$29.53
|
$28.91
|
$29.09
|
86,799
|
|
12/12/2024
|
$30.61
|
$30.81
|
$29.45
|
$29.57
|
101,498
|
|
11/12/2024
|
$30.20
|
$30.73
|
$30.12
|
$30.65
|
90,952
|
|
10/12/2024
|
$30.31
|
$30.59
|
$30.27
|
$30.42
|
64,595
|
|
09/12/2024
|
$29.88
|
$30.84
|
$29.80
|
$30.59
|
237,294
|
|
06/12/2024
|
$29.85
|
$29.92
|
$29.44
|
$29.81
|
33,056
|
|
05/12/2024
|
$29.84
|
$29.99
|
$29.64
|
$29.80
|
67,876
|
|
04/12/2024
|
$29.55
|
$30.04
|
$29.10
|
$29.99
|
247,540
|
|
03/12/2024
|
$29.54
|
$29.66
|
$29.35
|
$29.55
|
1,404,834
|
|
02/12/2024
|
$28.79
|
$29.29
|
$28.71
|
$29.06
|
39,514
|
|
29/11/2024
|
$29.26
|
$29.48
|
$29.19
|
$29.33
|
26,160
|
|
28/11/2024
|
$28.51
|
$28.94
|
$28.47
|
$28.92
|
52,814
|
|
27/11/2024
|
$29.27
|
$29.33
|
$28.70
|
$28.78
|
105,356
|
|
26/11/2024
|
$28.79
|
$29.27
|
$28.64
|
$29.08
|
15,071
|
|
25/11/2024
|
$29.30
|
$29.45
|
$28.70
|
$28.84
|
128,725
|
|
22/11/2024
|
$29.91
|
$29.99
|
$29.57
|
$29.42
|
140,791
|
|
21/11/2024
|
$29.87
|
$29.91
|
$29.31
|
$29.42
|
41,875
|
|
20/11/2024
|
$29.51
|
$29.82
|
$29.41
|
$29.64
|
24,244
|
|
19/11/2024
|
$29.81
|
$30.10
|
$29.65
|
$29.71
|
1,755,211
|
|
18/11/2024
|
$29.23
|
$29.85
|
$29.19
|
$29.79
|
50,720
|
|
15/11/2024
|
$28.98
|
$29.44
|
$28.92
|
$29.10
|
120,316
|
|
14/11/2024
|
$28.52
|
$29.11
|
$28.35
|
$29.10
|
43,198
|
|
13/11/2024
|
$29.44
|
$29.73
|
$29.15
|
$29.25
|
29,436
|
|
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
|