SLV returned -15.8% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $21.50 | $21.59 | $21.37 | $21.51 | 15,618,530 |
December 30 2021 | $21.21 | $21.37 | $21.20 | $21.34 | 11,646,630 |
December 29 2021 | $20.90 | $21.15 | $20.89 | $21.11 | 11,755,720 |
December 28 2021 | $21.41 | $21.51 | $21.25 | $21.27 | 14,845,550 |
December 27 2021 | $21.19 | $21.38 | $21.16 | $21.33 | 15,173,050 |
December 23 2021 | $21.10 | $21.21 | $20.95 | $21.16 | 12,824,460 |
December 22 2021 | $20.98 | $21.12 | $20.86 | $21.10 | 16,909,910 |
December 21 2021 | $20.88 | $20.93 | $20.74 | $20.77 | 11,231,470 |
December 20 2021 | $20.60 | $20.66 | $20.52 | $20.57 | 12,493,180 |
December 17 2021 | $20.85 | $20.91 | $20.68 | $20.68 | 19,977,369 |
December 16 2021 | $20.61 | $20.84 | $20.60 | $20.79 | 26,368,170 |
December 15 2021 | $20.17 | $20.47 | $19.80 | $20.41 | 44,633,660 |
December 14 2021 | $20.13 | $20.35 | $20.09 | $20.31 | 19,912,439 |
December 13 2021 | $20.65 | $20.74 | $20.59 | $20.61 | 16,422,350 |
December 10 2021 | $20.52 | $20.54 | $20.40 | $20.50 | 17,760,779 |
December 09 2021 | $20.46 | $20.49 | $20.27 | $20.30 | 23,767,500 |
December 08 2021 | $20.70 | $20.80 | $20.63 | $20.76 | 14,075,440 |
December 07 2021 | $20.68 | $20.91 | $20.67 | $20.81 | 18,763,320 |
December 06 2021 | $20.54 | $20.76 | $20.47 | $20.71 | 18,193,250 |
December 03 2021 | $20.71 | $20.87 | $20.38 | $20.85 | 22,835,051 |
December 02 2021 | $20.74 | $20.76 | $20.55 | $20.69 | 25,783,250 |
December 01 2021 | $20.98 | $21.08 | $20.52 | $20.57 | 41,882,781 |
November 30 2021 | $21.20 | $21.57 | $20.99 | $21.06 | 29,616,221 |
November 29 2021 | $21.31 | $21.37 | $21.05 | $21.16 | 22,115,699 |
November 26 2021 | $21.79 | $21.79 | $21.20 | $21.37 | 23,137,150 |
