TR4DER - iShares Silver Tr [SLV] Historical Prices

iShares Silver Tr - [Ticker: SLV]
Last Trade	13.62	Last Trade Time	2018-12-04 - 00:00:00
Variation	+0.13 (+1.01%)	Open	13.74
High	13.77	Low	13.62
Volume	10,208,833	Average Volume (3m)	0
Yield		Bid / Ask	16.18 x 213,400 - 16.19 x 99,800
Former Close	13.49	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SLV quotes from 2000-01-01 to 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-08-12	3,930,900	17.60	17.73	17.59	17.69	00:00:00
2010-08-13	3,010,500	17.70	17.76	17.58	17.74	00:00:00
2010-08-16	5,565,100	18.02	18.06	17.96	18.00	00:00:00
2010-08-17	5,123,600	18.11	18.23	18.06	18.12	00:00:00
2010-08-18	7,124,700	17.82	18.09	17.79	18.02	00:00:00
2010-08-19	6,356,700	18.14	18.19	17.84	17.92	00:00:00
2010-08-20	9,454,000	17.72	17.73	17.48	17.59	00:00:00
2010-08-23	4,677,000	17.60	17.68	17.52	17.61	00:00:00
2010-08-24	10,394,800	17.49	18.09	17.48	17.99	00:00:00
2010-08-25	15,011,900	18.35	18.64	18.29	18.54	00:00:00
2010-08-26	9,658,700	18.67	18.75	18.51	18.59	00:00:00
2010-08-27	10,175,700	18.73	18.93	18.55	18.70	00:00:00
2010-08-30	5,589,300	18.68	18.75	18.60	18.63	00:00:00
2010-08-31	8,202,800	18.83	19.00	18.80	18.93	00:00:00
2010-09-01	5,899,600	18.96	18.98	18.88	18.96	00:00:00
2010-09-02	7,810,200	19.20	19.29	19.09	19.28	00:00:00
2010-09-03	12,428,000	19.18	19.53	19.10	19.42	00:00:00
2010-09-07	7,019,300	19.53	19.55	19.30	19.36	00:00:00
2010-09-08	12,990,600	19.50	19.63	19.45	19.50	00:00:00
2010-09-09	8,108,000	19.51	19.63	19.31	19.32	00:00:00
2010-09-10	6,910,700	19.45	19.62	19.36	19.42	00:00:00
2010-09-13	10,555,800	19.58	19.81	19.49	19.54	00:00:00
2010-09-14	12,749,600	19.81	20.10	19.81	20.05	00:00:00
2010-09-15	8,018,900	20.02	20.19	19.99	20.17	00:00:00
2010-09-16	11,289,200	20.25	20.39	20.19	20.35	00:00:00
2010-09-17	11,043,100	20.36	20.42	20.16	20.29	00:00:00
2010-09-20	11,597,200	20.41	20.51	20.26	20.29	00:00:00
2010-09-21	16,032,200	20.24	20.63	20.06	20.59	00:00:00
2010-09-22	20,468,900	20.68	20.72	20.49	20.71	00:00:00
2010-09-23	9,166,200	20.58	20.80	20.46	20.66	00:00:00
2010-09-24	13,451,900	20.92	21.02	20.85	21.01	00:00:00
2010-09-27	9,748,300	21.05	21.07	20.89	20.99	00:00:00
2010-09-28	17,651,200	20.84	21.30	20.73	21.29	00:00:00
2010-09-29	12,120,800	21.35	21.52	21.27	21.40	00:00:00
2010-09-30	12,657,500	21.49	21.57	21.08	21.31	00:00:00
2010-10-01	14,836,200	21.52	21.72	21.50	21.65	00:00:00
2010-10-04	10,358,800	21.60	21.64	21.42	21.51	00:00:00
2010-10-05	19,202,100	21.85	22.41	21.82	22.34	00:00:00
2010-10-06	17,603,000	22.40	22.69	22.35	22.69	00:00:00
2010-10-07	30,052,900	22.87	22.88	21.97	22.02	00:00:00
2010-10-08	16,732,900	22.27	22.80	22.21	22.73	00:00:00
2010-10-11	11,555,700	22.65	22.87	22.54	22.78	00:00:00
2010-10-12	14,459,200	22.75	22.98	22.51	22.84	00:00:00
2010-10-13	16,874,800	23.03	23.50	22.99	23.49	00:00:00
2010-10-14	30,891,500	23.60	24.06	23.56	24.03	00:00:00
2010-10-15	24,750,500	23.99	24.01	23.54	23.75	00:00:00
2010-10-18	13,188,700	23.58	23.98	23.51	23.96	00:00:00
2010-10-19	29,738,300	23.11	23.47	22.76	22.84	00:00:00
2010-10-20	13,676,300	23.03	23.44	23.00	23.33	00:00:00
2010-10-21	32,816,400	23.33	23.49	22.52	22.59	00:00:00
2010-10-22	11,454,300	22.68	22.77	22.56	22.76	00:00:00
2010-10-25	14,021,700	23.23	23.30	22.90	23.10	00:00:00
2010-10-26	14,871,900	22.76	23.42	22.70	23.28	00:00:00
2010-10-27	12,667,700	23.15	23.17	22.84	23.07	00:00:00
2010-10-28	13,852,700	23.25	23.50	23.06	23.43	00:00:00
2010-10-29	17,780,800	23.57	24.17	23.49	24.17	00:00:00
2010-11-01	20,926,800	24.35	24.42	23.97	24.07	00:00:00
2010-11-02	15,796,500	24.29	24.37	24.12	24.31	00:00:00
2010-11-03	44,979,100	24.26	24.35	23.41	24.25	00:00:00
2010-11-04	30,417,600	24.95	25.69	24.88	25.63	00:00:00
2010-11-05	35,485,700	25.58	26.34	25.50	26.20	00:00:00
2010-11-08	35,191,400	26.19	27.15	26.04	27.15	00:00:00
2010-11-09	148,614,700	27.80	28.72	25.85	26.18	00:00:00
2010-11-10	79,700,900	27.10	27.13	25.91	26.72	00:00:00
2010-11-11	31,367,300	26.86	27.16	26.33	27.11	00:00:00
2010-11-12	57,112,000	26.57	26.73	25.22	25.52	00:00:00
2010-11-15	34,781,800	25.55	25.90	24.92	24.93	00:00:00
2010-11-16	43,472,100	24.90	25.07	24.44	24.93	00:00:00
2010-11-17	25,851,900	24.99	25.35	24.87	25.00	00:00:00
2010-11-18	30,807,100	25.85	26.46	25.77	26.35	00:00:00
2010-11-19	29,116,900	26.02	26.80	25.78	26.74	00:00:00
2010-11-22	27,446,500	26.64	27.22	26.50	27.17	00:00:00
2010-11-23	26,382,300	26.99	27.15	26.58	26.87	00:00:00
2010-11-24	15,111,900	26.77	27.02	26.53	26.94	00:00:00
2010-11-26	13,118,100	26.05	26.34	25.95	26.13	00:00:00
2010-11-29	20,266,500	26.28	26.67	25.91	26.55	00:00:00
2010-11-30	32,220,800	26.94	27.72	26.84	27.44	00:00:00
2010-12-01	29,898,000	27.78	28.03	27.47	27.81	00:00:00
2010-12-02	30,284,400	27.85	28.38	27.78	27.93	00:00:00
2010-12-03	29,411,000	28.33	28.77	28.28	28.60	00:00:00
2010-12-06	57,561,800	28.99	29.64	28.88	29.51	00:00:00
2010-12-07	69,143,800	29.95	30.00	28.03	28.08	00:00:00
2010-12-08	58,203,800	28.33	28.46	27.34	27.70	00:00:00
2010-12-09	36,759,200	28.10	28.36	27.83	28.03	00:00:00
2010-12-10	30,602,700	27.80	28.11	27.38	27.98	00:00:00
2010-12-13	25,901,800	28.84	29.04	28.59	28.87	00:00:00
2010-12-14	26,307,900	28.69	29.15	28.57	28.81	00:00:00
2010-12-15	27,832,800	28.41	28.80	28.05	28.08	00:00:00
2010-12-16	32,639,000	28.24	28.29	27.67	28.28	00:00:00
2010-12-17	21,774,000	28.27	28.61	28.02	28.51	00:00:00
2010-12-20	17,485,400	28.55	28.86	28.13	28.71	00:00:00
2010-12-21	14,884,500	28.54	28.74	28.35	28.64	00:00:00
2010-12-22	8,366,300	28.68	28.73	28.55	28.57	00:00:00
2010-12-23	12,007,900	28.39	28.73	28.26	28.61	00:00:00
2010-12-27	8,538,300	28.56	28.64	28.43	28.59	00:00:00
2010-12-28	23,336,100	29.09	29.65	29.01	29.53	00:00:00
2010-12-29	19,074,500	29.80	29.99	29.74	29.87	00:00:00
2010-12-30	15,606,100	30.00	30.08	29.64	29.76	00:00:00
2010-12-31	14,098,500	29.93	30.25	29.90	30.18	00:00:00
2011-01-03	25,516,800	30.29	30.44	29.78	29.98	00:00:00
2011-01-04	42,000,600	29.61	29.64	28.63	29.08	00:00:00
2011-01-05	40,432,200	28.48	28.75	27.91	28.61	00:00:00
2011-01-06	27,531,100	28.65	28.67	28.14	28.42	00:00:00
2011-01-07	28,776,900	28.23	28.68	27.91	28.10	00:00:00
2011-01-10	19,188,000	28.29	28.45	28.07	28.29	00:00:00
2011-01-11	17,722,500	28.86	28.95	28.64	28.89	00:00:00
2011-01-12	17,531,300	28.95	29.02	28.70	29.00	00:00:00
2011-01-13	30,349,200	28.98	29.00	27.86	28.00	00:00:00
2011-01-14	43,193,100	27.98	28.06	27.45	27.74	00:00:00
2011-01-18	16,208,900	28.12	28.41	28.10	28.15	00:00:00
2011-01-19	21,008,400	28.76	28.77	27.98	28.08	00:00:00
2011-01-20	42,404,000	27.24	27.25	26.77	26.85	00:00:00
2011-01-21	27,184,400	26.61	26.97	26.54	26.83	00:00:00
2011-01-24	22,856,100	26.58	26.91	26.22	26.36	00:00:00
2011-01-25	24,645,500	26.25	26.34	26.03	26.23	00:00:00
2011-01-26	21,776,200	26.19	26.89	26.06	26.89	00:00:00
2011-01-27	28,255,900	26.95	27.11	26.15	26.29	00:00:00
2011-01-28	32,806,800	26.13	27.41	26.11	27.30	00:00:00
2011-01-31	21,948,500	27.16	27.79	27.16	27.39	00:00:00
2011-02-01	24,054,300	27.71	27.99	27.23	27.87	00:00:00
2011-02-02	14,845,900	27.68	27.97	27.47	27.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>