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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-01-17	11,337,700	29.39	29.60	29.08	29.19	00:00:00
2012-01-18	15,381,300	29.32	29.75	29.25	29.65	00:00:00
2012-01-19	13,069,100	29.63	29.81	29.51	29.74	00:00:00
2012-01-20	27,640,900	29.70	31.25	29.59	31.22	00:00:00
2012-01-23	19,887,300	31.15	31.83	31.15	31.39	00:00:00
2012-01-24	13,426,200	31.29	31.44	31.02	31.08	00:00:00
2012-01-25	36,068,400	30.94	32.48	30.67	32.37	00:00:00
2012-01-26	23,222,600	32.85	32.87	32.34	32.43	00:00:00
2012-01-27	15,487,000	32.48	33.00	32.47	32.96	00:00:00
2012-01-30	15,145,600	32.49	32.77	32.35	32.53	00:00:00
2012-01-31	19,342,100	33.07	33.10	32.02	32.28	00:00:00
2012-02-01	18,468,200	32.97	33.06	32.61	32.77	00:00:00
2012-02-02	22,923,500	32.83	33.45	32.72	33.36	00:00:00
2012-02-03	24,871,800	32.96	33.07	32.37	32.69	00:00:00
2012-02-06	13,363,300	32.41	32.91	32.37	32.68	00:00:00
2012-02-07	19,307,900	32.52	33.40	32.37	33.26	00:00:00
2012-02-08	15,945,800	33.26	33.43	32.70	33.04	00:00:00
2012-02-09	15,517,500	33.37	33.47	32.80	32.90	00:00:00
2012-02-10	12,264,400	32.55	32.90	32.38	32.51	00:00:00
2012-02-13	9,454,700	32.72	32.89	32.50	32.75	00:00:00
2012-02-14	11,658,800	32.79	32.87	32.32	32.54	00:00:00
2012-02-15	15,222,400	32.91	32.91	32.17	32.45	00:00:00
2012-02-16	14,189,400	31.92	32.62	31.82	32.57	00:00:00
2012-02-17	10,418,300	32.65	32.65	32.13	32.28	00:00:00
2012-02-21	20,558,700	32.92	33.48	32.85	33.38	00:00:00
2012-02-22	22,325,300	33.09	33.54	33.03	33.44	00:00:00
2012-02-23	32,913,600	33.83	34.61	33.62	34.40	00:00:00
2012-02-24	16,620,000	34.43	34.65	34.22	34.37	00:00:00
2012-02-27	16,037,000	34.34	34.63	34.18	34.36	00:00:00
2012-02-28	34,929,700	35.02	36.17	34.91	35.83	00:00:00
2012-02-29	91,191,400	36.00	36.44	32.90	33.55	00:00:00
2012-03-01	30,473,500	33.74	34.64	33.71	34.44	00:00:00
2012-03-02	23,927,800	33.95	34.06	33.35	33.76	00:00:00
2012-03-05	25,192,700	33.60	33.60	32.57	33.03	00:00:00
2012-03-06	33,233,800	31.80	32.20	31.54	32.01	00:00:00
2012-03-07	18,763,400	32.04	32.63	31.86	32.41	00:00:00
2012-03-08	14,553,100	32.75	32.99	32.41	32.85	00:00:00
2012-03-09	19,462,800	32.44	33.44	32.29	33.22	00:00:00
2012-03-12	12,605,000	32.91	32.92	32.41	32.63	00:00:00
2012-03-13	27,155,800	32.34	32.81	32.04	32.26	00:00:00
2012-03-14	38,707,200	31.76	32.18	30.73	31.27	00:00:00
2012-03-15	17,868,900	31.21	31.96	31.02	31.53	00:00:00
2012-03-16	12,580,000	31.65	31.78	31.45	31.59	00:00:00
2012-03-19	14,902,200	31.59	32.14	31.52	31.98	00:00:00
2012-03-20	18,666,000	31.36	31.57	30.86	31.15	00:00:00
2012-03-21	11,741,000	31.16	31.48	31.02	31.21	00:00:00
2012-03-22	23,529,500	30.53	30.77	30.21	30.54	00:00:00
2012-03-23	13,833,600	30.86	31.37	30.75	31.24	00:00:00
2012-03-26	12,620,800	31.74	32.00	31.63	31.94	00:00:00
2012-03-27	11,821,800	32.07	32.18	31.55	31.59	00:00:00
2012-03-28	18,452,600	31.50	31.57	30.86	31.15	00:00:00
2012-03-29	15,314,700	31.00	31.36	30.72	31.35	00:00:00
2012-03-30	7,605,400	31.58	31.70	31.32	31.38	00:00:00
2012-04-02	15,583,200	31.53	32.29	31.47	32.05	00:00:00
2012-04-03	24,183,000	32.04	32.34	31.54	31.65	00:00:00
2012-04-04	25,914,100	30.64	30.78	30.11	30.33	00:00:00
2012-04-05	12,145,300	30.57	30.90	30.53	30.72	00:00:00
2012-04-09	9,255,100	30.79	30.86	30.41	30.59	00:00:00
2012-04-10	15,207,100	30.68	30.94	30.23	30.79	00:00:00
2012-04-11	9,003,700	30.74	30.92	30.47	30.65	00:00:00
2012-04-12	15,191,400	30.70	31.64	30.69	31.42	00:00:00
2012-04-13	17,038,300	31.28	31.30	30.42	30.55	00:00:00
2012-04-16	9,050,700	30.66	30.79	30.39	30.56	00:00:00
2012-04-17	11,351,500	30.88	30.99	30.47	30.80	00:00:00
2012-04-18	8,206,300	30.62	30.76	30.45	30.64	00:00:00
2012-04-19	11,094,700	30.87	31.11	30.72	30.80	00:00:00
2012-04-20	6,894,700	30.77	30.85	30.65	30.75	00:00:00
2012-04-23	15,640,700	29.84	29.99	29.60	29.97	00:00:00
2012-04-24	8,464,100	30.13	30.23	29.77	29.93	00:00:00
2012-04-25	25,133,400	30.00	30.00	29.09	29.86	00:00:00
2012-04-26	10,694,700	29.89	30.39	29.78	30.18	00:00:00
2012-04-27	6,603,700	30.48	30.52	30.26	30.37	00:00:00
2012-04-30	10,917,200	29.87	30.19	29.69	30.11	00:00:00
2012-05-01	8,863,900	30.36	30.44	29.99	30.06	00:00:00
2012-05-02	10,306,600	29.68	29.78	29.50	29.78	00:00:00
2012-05-03	14,076,600	29.48	29.58	28.99	29.29	00:00:00
2012-05-04	13,981,100	29.19	29.58	29.14	29.41	00:00:00
2012-05-07	13,060,700	29.37	29.38	28.81	29.21	00:00:00
2012-05-08	21,027,300	28.60	28.69	28.28	28.65	00:00:00
2012-05-09	18,514,700	28.07	28.47	27.97	28.38	00:00:00
2012-05-10	10,400,000	28.46	28.60	28.20	28.25	00:00:00
2012-05-11	11,868,300	27.72	28.27	27.59	28.08	00:00:00
2012-05-14	15,210,400	27.66	27.67	27.38	27.42	00:00:00
2012-05-15	14,667,700	27.28	27.44	26.79	26.86	00:00:00
2012-05-16	24,429,400	26.65	27.19	25.99	26.37	00:00:00
2012-05-17	21,644,000	26.94	27.50	26.70	27.24	00:00:00
2012-05-18	17,928,600	27.63	28.09	27.60	27.79	00:00:00
2012-05-21	10,395,100	27.32	27.69	27.25	27.68	00:00:00
2012-05-22	12,339,500	27.52	27.96	27.13	27.34	00:00:00
2012-05-23	21,400,000	26.95	27.09	26.33	27.05	00:00:00
2012-05-24	11,374,300	27.62	27.67	27.19	27.44	00:00:00
2012-05-25	7,192,200	27.44	27.75	27.36	27.62	00:00:00
2012-05-29	14,399,000	27.73	27.86	26.93	27.10	00:00:00
2012-05-30	11,450,300	26.78	27.36	26.59	27.12	00:00:00
2012-05-31	9,790,400	27.13	27.30	26.73	26.96	00:00:00
2012-06-01	19,668,800	27.47	27.88	27.33	27.62	00:00:00
2012-06-04	9,923,800	27.57	27.59	27.17	27.46	00:00:00
2012-06-05	10,682,200	27.50	27.74	27.46	27.72	00:00:00
2012-06-06	21,429,400	28.79	29.02	28.39	28.51	00:00:00
2012-06-07	22,371,000	28.74	28.76	27.56	27.79	00:00:00
2012-06-08	8,002,600	27.32	27.77	27.32	27.75	00:00:00
2012-06-11	7,315,300	27.82	27.85	27.47	27.79	00:00:00
2012-06-12	12,139,200	28.05	28.23	27.83	28.12	00:00:00
2012-06-13	7,936,200	28.19	28.26	27.96	28.01	00:00:00
2012-06-14	13,695,700	28.03	28.04	27.34	27.82	00:00:00
2012-06-15	6,322,100	27.82	27.95	27.73	27.81	00:00:00
2012-06-18	9,479,300	27.54	27.98	27.46	27.87	00:00:00
2012-06-19	7,830,500	27.93	27.96	27.48	27.64	00:00:00
2012-06-20	25,248,400	27.38	27.82	26.88	27.26	00:00:00
2012-06-21	21,666,300	26.79	26.88	26.06	26.12	00:00:00
2012-06-22	9,818,800	25.98	26.16	25.80	26.15	00:00:00
2012-06-25	11,570,000	26.00	26.84	25.94	26.71	00:00:00
2012-06-26	7,864,100	26.45	26.55	26.02	26.30	00:00:00
2012-06-27	8,820,200	26.47	26.50	25.97	26.13	00:00:00
2012-06-28	17,778,500	26.00	26.02	25.34	25.63	00:00:00
2012-06-29	13,592,500	26.71	26.96	26.40	26.65	00:00:00
2012-07-02	6,257,900	26.66	26.80	26.52	26.73	00:00:00
2012-07-03	9,967,100	27.32	27.60	27.25	27.49	00:00:00
2012-07-05	8,898,900	26.80	27.08	26.74	26.88	00:00:00
2012-07-06	10,103,500	26.43	26.49	26.14	26.30	00:00:00
2012-07-09	5,892,900	26.41	26.69	26.38	26.54	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 > >>