|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-07-26 | 28,011,600 | 39.34 | 39.92 | 38.97 | 39.89 | 00:00:00 | 2011-07-27 | 49,232,800 | 40.31 | 40.35 | 39.08 | 39.17 | 00:00:00 | 2011-07-28 | 30,807,100 | 39.22 | 39.30 | 38.31 | 38.76 | 00:00:00 | 2011-07-29 | 26,365,000 | 39.21 | 39.42 | 38.68 | 38.85 | 00:00:00 | 2011-08-01 | 26,861,700 | 38.27 | 39.03 | 38.03 | 38.29 | 00:00:00 | 2011-08-02 | 31,011,500 | 39.14 | 39.83 | 38.72 | 39.82 | 00:00:00 | 2011-08-03 | 65,467,400 | 40.00 | 40.96 | 39.90 | 40.55 | 00:00:00 | 2011-08-04 | 98,457,000 | 41.08 | 41.19 | 37.11 | 37.61 | 00:00:00 | 2011-08-05 | 63,053,600 | 38.35 | 38.49 | 36.55 | 37.32 | 00:00:00 | 2011-08-08 | 54,721,500 | 38.42 | 38.60 | 37.50 | 37.97 | 00:00:00 | 2011-08-09 | 64,510,500 | 37.04 | 37.47 | 36.04 | 36.32 | 00:00:00 | 2011-08-10 | 50,255,700 | 37.40 | 38.52 | 37.17 | 38.44 | 00:00:00 | 2011-08-11 | 40,405,200 | 37.57 | 38.09 | 36.94 | 37.80 | 00:00:00 | 2011-08-12 | 22,208,100 | 37.46 | 38.20 | 37.30 | 38.12 | 00:00:00 | 2011-08-15 | 21,684,100 | 38.30 | 38.79 | 38.18 | 38.67 | 00:00:00 | 2011-08-16 | 21,810,700 | 38.56 | 39.12 | 38.50 | 39.03 | 00:00:00 | 2011-08-17 | 19,918,800 | 39.18 | 39.55 | 38.80 | 39.33 | 00:00:00 | 2011-08-18 | 25,730,000 | 39.75 | 39.87 | 39.32 | 39.66 | 00:00:00 | 2011-08-19 | 49,181,100 | 41.25 | 41.73 | 40.36 | 41.68 | 00:00:00 | 2011-08-22 | 51,735,200 | 42.11 | 42.78 | 41.91 | 42.63 | 00:00:00 | 2011-08-23 | 56,195,800 | 41.86 | 42.29 | 40.41 | 40.63 | 00:00:00 | 2011-08-24 | 60,205,200 | 40.09 | 40.35 | 38.05 | 38.83 | 00:00:00 | 2011-08-25 | 36,076,700 | 38.41 | 40.12 | 38.06 | 40.00 | 00:00:00 | 2011-08-26 | 29,611,900 | 39.99 | 40.42 | 39.08 | 40.41 | 00:00:00 | 2011-08-29 | 25,538,200 | 39.84 | 39.96 | 39.25 | 39.72 | 00:00:00 | 2011-08-30 | 23,503,500 | 40.32 | 40.54 | 39.70 | 40.40 | 00:00:00 | 2011-08-31 | 22,184,200 | 40.52 | 40.95 | 40.05 | 40.45 | 00:00:00 | 2011-09-01 | 16,977,300 | 40.40 | 40.74 | 40.00 | 40.52 | 00:00:00 | 2011-09-02 | 26,229,100 | 41.80 | 42.30 | 41.55 | 42.18 | 00:00:00 | 2011-09-06 | 35,029,300 | 41.13 | 41.58 | 40.46 | 41.05 | 00:00:00 | 2011-09-07 | 25,482,200 | 39.56 | 40.74 | 39.21 | 40.53 | 00:00:00 | 2011-09-08 | 19,413,700 | 41.46 | 41.49 | 40.95 | 41.22 | 00:00:00 | 2011-09-09 | 24,466,000 | 40.53 | 41.23 | 40.02 | 40.52 | 00:00:00 | 2011-09-12 | 32,825,200 | 39.79 | 40.20 | 38.65 | 39.14 | 00:00:00 | 2011-09-13 | 20,573,000 | 39.54 | 40.23 | 39.30 | 39.87 | 00:00:00 | 2011-09-14 | 18,271,000 | 39.69 | 39.81 | 39.19 | 39.60 | 00:00:00 | 2011-09-15 | 23,054,900 | 39.08 | 39.32 | 38.30 | 38.79 | 00:00:00 | 2011-09-16 | 20,079,300 | 38.98 | 39.84 | 38.96 | 39.39 | 00:00:00 | 2011-09-19 | 24,731,700 | 39.17 | 39.18 | 37.94 | 38.65 | 00:00:00 | 2011-09-20 | 17,285,900 | 38.26 | 39.25 | 38.16 | 38.83 | 00:00:00 | 2011-09-21 | 23,297,700 | 39.10 | 39.64 | 38.34 | 38.56 | 00:00:00 | 2011-09-22 | 63,068,600 | 36.22 | 36.32 | 34.51 | 34.92 | 00:00:00 | 2011-09-23 | 97,706,000 | 31.80 | 32.54 | 29.05 | 29.98 | 00:00:00 | 2011-09-26 | 74,303,000 | 27.51 | 29.99 | 27.41 | 29.77 | 00:00:00 | 2011-09-27 | 64,627,300 | 32.02 | 32.62 | 30.57 | 31.17 | 00:00:00 | 2011-09-28 | 56,705,100 | 30.75 | 30.99 | 28.70 | 28.87 | 00:00:00 | 2011-09-29 | 37,660,100 | 29.96 | 30.19 | 29.03 | 29.96 | 00:00:00 | 2011-09-30 | 29,043,000 | 29.57 | 29.81 | 28.87 | 28.91 | 00:00:00 | 2011-10-03 | 25,189,300 | 29.99 | 30.16 | 29.39 | 29.49 | 00:00:00 | 2011-10-04 | 47,044,700 | 29.59 | 29.66 | 27.90 | 29.09 | 00:00:00 | 2011-10-05 | 30,682,900 | 28.88 | 29.82 | 28.47 | 29.66 | 00:00:00 | 2011-10-06 | 37,447,500 | 30.04 | 31.36 | 29.86 | 31.20 | 00:00:00 | 2011-10-07 | 32,181,700 | 31.46 | 31.72 | 29.88 | 30.23 | 00:00:00 | 2011-10-10 | 18,657,300 | 31.20 | 31.49 | 30.93 | 31.26 | 00:00:00 | 2011-10-11 | 14,955,200 | 30.98 | 31.42 | 30.84 | 31.38 | 00:00:00 | 2011-10-12 | 18,917,900 | 31.80 | 31.96 | 31.35 | 31.77 | 00:00:00 | 2011-10-13 | 15,756,900 | 31.24 | 31.25 | 30.61 | 30.94 | 00:00:00 | 2011-10-14 | 14,422,500 | 31.32 | 31.63 | 30.89 | 31.34 | 00:00:00 | 2011-10-17 | 18,892,700 | 31.37 | 31.39 | 30.63 | 31.04 | 00:00:00 | 2011-10-18 | 24,985,600 | 30.23 | 31.49 | 29.72 | 31.33 | 00:00:00 | 2011-10-19 | 19,568,400 | 30.94 | 31.13 | 30.08 | 30.23 | 00:00:00 | 2011-10-20 | 31,577,500 | 29.96 | 30.54 | 29.14 | 29.73 | 00:00:00 | 2011-10-21 | 17,199,800 | 30.45 | 30.59 | 30.13 | 30.48 | 00:00:00 | 2011-10-24 | 15,322,900 | 30.60 | 31.19 | 30.56 | 30.87 | 00:00:00 | 2011-10-25 | 36,994,900 | 30.84 | 32.50 | 30.52 | 32.43 | 00:00:00 | 2011-10-26 | 25,725,700 | 32.83 | 32.91 | 32.24 | 32.50 | 00:00:00 | 2011-10-27 | 34,961,900 | 33.01 | 34.44 | 32.74 | 34.10 | 00:00:00 | 2011-10-28 | 18,050,800 | 34.25 | 34.39 | 33.79 | 34.27 | 00:00:00 | 2011-10-31 | 16,375,100 | 33.61 | 33.61 | 33.20 | 33.44 | 00:00:00 | 2011-11-01 | 36,627,900 | 31.70 | 32.77 | 31.50 | 32.33 | 00:00:00 | 2011-11-02 | 17,245,500 | 33.03 | 33.52 | 32.82 | 33.25 | 00:00:00 | 2011-11-03 | 18,393,100 | 33.80 | 33.81 | 32.90 | 33.62 | 00:00:00 | 2011-11-04 | 12,359,200 | 33.29 | 33.48 | 32.90 | 33.20 | 00:00:00 | 2011-11-07 | 13,472,700 | 33.66 | 34.08 | 33.61 | 34.08 | 00:00:00 | 2011-11-08 | 19,276,800 | 33.96 | 34.39 | 33.68 | 34.00 | 00:00:00 | 2011-11-09 | 24,940,800 | 33.75 | 33.87 | 32.83 | 33.10 | 00:00:00 | 2011-11-10 | 18,046,500 | 33.25 | 33.28 | 32.23 | 33.14 | 00:00:00 | 2011-11-11 | 12,228,700 | 33.20 | 33.90 | 33.18 | 33.74 | 00:00:00 | 2011-11-14 | 9,338,600 | 33.57 | 33.62 | 33.03 | 33.33 | 00:00:00 | 2011-11-15 | 12,567,300 | 33.64 | 33.89 | 33.16 | 33.66 | 00:00:00 | 2011-11-16 | 17,881,400 | 33.13 | 33.37 | 32.64 | 32.82 | 00:00:00 | 2011-11-17 | 36,320,800 | 32.14 | 32.21 | 30.21 | 30.64 | 00:00:00 | 2011-11-18 | 23,884,600 | 31.07 | 31.72 | 30.86 | 31.40 | 00:00:00 | 2011-11-21 | 22,505,200 | 30.48 | 30.85 | 29.83 | 30.76 | 00:00:00 | 2011-11-22 | 23,759,800 | 30.91 | 32.17 | 30.87 | 31.89 | 00:00:00 | 2011-11-23 | 19,296,000 | 30.86 | 31.24 | 30.53 | 30.93 | 00:00:00 | 2011-11-25 | 9,356,800 | 30.26 | 30.92 | 30.18 | 30.20 | 00:00:00 | 2011-11-28 | 18,248,800 | 31.29 | 31.45 | 31.11 | 31.27 | 00:00:00 | 2011-11-29 | 14,909,500 | 31.00 | 31.33 | 30.89 | 31.03 | 00:00:00 | 2011-11-30 | 18,650,600 | 31.45 | 32.06 | 31.39 | 32.00 | 00:00:00 | 2011-12-01 | 12,858,400 | 32.14 | 32.53 | 31.70 | 31.86 | 00:00:00 | 2011-12-02 | 14,457,900 | 32.39 | 32.43 | 31.46 | 31.65 | 00:00:00 | 2011-12-05 | 13,919,800 | 31.94 | 32.10 | 31.00 | 31.05 | 00:00:00 | 2011-12-06 | 19,083,600 | 30.98 | 32.01 | 30.75 | 31.93 | 00:00:00 | 2011-12-07 | 12,008,900 | 31.82 | 31.92 | 31.38 | 31.61 | 00:00:00 | 2011-12-08 | 22,241,300 | 31.12 | 31.32 | 30.52 | 30.70 | 00:00:00 | 2011-12-09 | 11,551,400 | 31.06 | 31.46 | 30.93 | 31.33 | 00:00:00 | 2011-12-12 | 16,196,200 | 30.35 | 30.51 | 30.03 | 30.49 | 00:00:00 | 2011-12-13 | 26,480,600 | 30.42 | 31.13 | 29.58 | 29.82 | 00:00:00 | 2011-12-14 | 49,416,700 | 28.37 | 28.68 | 27.75 | 28.07 | 00:00:00 | 2011-12-15 | 22,156,300 | 28.41 | 28.50 | 27.70 | 28.22 | 00:00:00 | 2011-12-16 | 15,321,300 | 28.66 | 28.99 | 28.50 | 28.85 | 00:00:00 | 2011-12-19 | 18,804,300 | 28.27 | 28.46 | 27.90 | 27.96 | 00:00:00 | 2011-12-20 | 11,510,000 | 28.64 | 28.82 | 28.50 | 28.77 | 00:00:00 | 2011-12-21 | 10,930,600 | 28.57 | 28.79 | 28.35 | 28.60 | 00:00:00 | 2011-12-22 | 12,698,100 | 28.48 | 28.56 | 28.22 | 28.36 | 00:00:00 | 2011-12-23 | 5,800,600 | 28.57 | 28.61 | 28.25 | 28.28 | 00:00:00 | 2011-12-27 | 10,841,200 | 28.06 | 28.37 | 27.85 | 27.87 | 00:00:00 | 2011-12-28 | 30,641,000 | 27.58 | 27.59 | 26.12 | 26.27 | 00:00:00 | 2011-12-29 | 24,779,200 | 25.79 | 27.11 | 25.65 | 27.07 | 00:00:00 | 2011-12-30 | 21,965,200 | 27.24 | 27.71 | 26.86 | 26.94 | 00:00:00 | 2012-01-03 | 28,076,700 | 27.97 | 28.92 | 27.92 | 28.83 | 00:00:00 | 2012-01-04 | 18,018,100 | 28.42 | 28.74 | 28.26 | 28.39 | 00:00:00 | 2012-01-05 | 13,827,700 | 28.00 | 28.65 | 27.95 | 28.51 | 00:00:00 | 2012-01-06 | 20,679,500 | 28.58 | 28.61 | 27.83 | 27.91 | 00:00:00 | 2012-01-09 | 11,620,700 | 28.34 | 28.41 | 27.99 | 28.13 | 00:00:00 | 2012-01-10 | 19,052,400 | 29.22 | 29.37 | 28.98 | 29.05 | 00:00:00 | 2012-01-11 | 15,710,300 | 28.94 | 29.38 | 28.83 | 29.14 | 00:00:00 | 2012-01-12 | 17,588,800 | 29.60 | 29.84 | 29.11 | 29.31 | 00:00:00 | 2012-01-13 | 14,796,400 | 28.94 | 29.15 | 28.63 | 28.82 | 00:00:00 | 2012-01-17 | 11,337,700 | 29.39 | 29.60 | 29.08 | 29.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|