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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-07-09	5,892,900	26.41	26.69	26.38	26.54	00:00:00
2012-07-10	10,235,700	26.61	26.63	25.94	26.06	00:00:00
2012-07-11	8,746,700	26.19	26.45	25.99	26.25	00:00:00
2012-07-12	12,639,800	25.80	26.57	25.73	26.35	00:00:00
2012-07-13	7,133,300	26.43	26.75	26.42	26.44	00:00:00
2012-07-16	5,141,700	26.53	26.61	26.34	26.49	00:00:00
2012-07-17	12,985,700	26.47	26.61	25.98	26.47	00:00:00
2012-07-18	7,091,600	26.29	26.52	26.26	26.42	00:00:00
2012-07-19	6,280,000	26.56	26.65	26.33	26.42	00:00:00
2012-07-20	7,112,100	26.12	26.61	26.06	26.48	00:00:00
2012-07-23	7,644,000	26.07	26.38	25.98	26.21	00:00:00
2012-07-24	7,139,900	26.33	26.37	25.82	26.22	00:00:00
2012-07-25	9,077,100	26.47	26.74	26.28	26.53	00:00:00
2012-07-26	8,426,100	26.83	26.93	26.55	26.71	00:00:00
2012-07-27	13,865,500	26.82	26.99	26.55	26.96	00:00:00
2012-07-30	10,433,000	26.89	27.39	26.85	27.36	00:00:00
2012-07-31	8,041,700	27.34	27.39	27.07	27.12	00:00:00
2012-08-01	12,635,200	26.45	26.79	26.35	26.54	00:00:00
2012-08-02	9,635,700	26.39	26.52	26.13	26.31	00:00:00
2012-08-03	8,914,200	26.54	27.09	26.48	26.96	00:00:00
2012-08-06	5,866,300	26.90	27.16	26.84	27.11	00:00:00
2012-08-07	6,610,400	27.26	27.35	27.15	27.27	00:00:00
2012-08-08	5,456,500	27.17	27.41	27.15	27.21	00:00:00
2012-08-09	3,715,500	27.15	27.35	27.14	27.29	00:00:00
2012-08-10	7,903,200	26.98	27.48	26.90	27.26	00:00:00
2012-08-13	4,611,100	27.15	27.22	26.90	26.92	00:00:00
2012-08-14	3,325,100	26.92	27.00	26.87	26.96	00:00:00
2012-08-15	5,034,800	27.03	27.16	26.92	26.97	00:00:00
2012-08-16	7,418,500	27.05	27.44	26.95	27.37	00:00:00
2012-08-17	6,184,700	27.43	27.44	27.17	27.23	00:00:00
2012-08-20	11,690,700	27.26	27.97	27.24	27.95	00:00:00
2012-08-21	14,069,100	28.31	28.62	28.31	28.37	00:00:00
2012-08-22	14,180,500	28.55	29.01	28.50	28.92	00:00:00
2012-08-23	25,921,300	29.69	29.88	29.46	29.60	00:00:00
2012-08-24	11,680,000	29.57	29.79	29.50	29.74	00:00:00
2012-08-27	13,745,800	29.90	30.24	29.74	29.74	00:00:00
2012-08-28	6,977,600	29.93	30.00	29.73	29.93	00:00:00
2012-08-29	8,626,400	29.93	29.95	29.61	29.75	00:00:00
2012-08-30	11,544,700	29.91	29.92	29.28	29.44	00:00:00
2012-08-31	28,187,200	29.80	30.80	29.32	30.79	00:00:00
2012-09-04	17,153,300	31.19	31.44	30.98	31.36	00:00:00
2012-09-05	8,979,000	31.30	31.36	31.10	31.27	00:00:00
2012-09-06	15,932,800	31.66	31.94	31.48	31.67	00:00:00
2012-09-07	16,845,500	32.37	32.70	32.22	32.64	00:00:00
2012-09-10	12,708,200	32.49	32.79	32.22	32.29	00:00:00
2012-09-11	8,066,000	32.68	32.75	32.34	32.41	00:00:00
2012-09-12	22,325,900	32.74	32.75	31.46	32.21	00:00:00
2012-09-13	38,162,100	32.14	33.75	31.67	33.61	00:00:00
2012-09-14	17,495,800	33.55	33.66	33.33	33.60	00:00:00
2012-09-17	15,094,400	33.48	33.56	32.77	32.99	00:00:00
2012-09-18	19,562,900	33.29	33.97	33.21	33.71	00:00:00
2012-09-19	12,125,900	33.59	33.72	33.35	33.57	00:00:00
2012-09-20	12,384,600	33.41	33.65	33.03	33.58	00:00:00
2012-09-21	22,662,200	34.01	34.05	33.27	33.48	00:00:00
2012-09-24	12,520,200	32.82	33.18	32.77	32.93	00:00:00
2012-09-25	17,412,100	33.16	33.29	32.61	32.68	00:00:00
2012-09-26	14,163,400	32.64	33.00	32.40	32.87	00:00:00
2012-09-27	13,376,900	33.20	33.68	33.09	33.58	00:00:00
2012-09-28	11,439,200	33.57	33.68	33.21	33.48	00:00:00
2012-10-01	18,287,500	33.76	34.08	33.51	33.65	00:00:00
2012-10-02	11,939,600	33.74	33.79	33.31	33.50	00:00:00
2012-10-03	7,234,300	33.69	33.70	33.42	33.51	00:00:00
2012-10-04	12,130,100	33.72	33.99	33.61	33.93	00:00:00
2012-10-05	13,702,600	33.75	33.84	33.23	33.45	00:00:00
2012-10-08	5,974,700	32.90	33.08	32.83	32.97	00:00:00
2012-10-09	11,251,300	32.87	33.01	32.49	32.83	00:00:00
2012-10-10	11,592,200	32.81	33.09	32.72	32.95	00:00:00
2012-10-11	7,195,300	33.07	33.23	32.90	32.90	00:00:00
2012-10-12	10,278,700	32.67	32.81	32.42	32.45	00:00:00
2012-10-15	16,366,100	32.14	32.15	31.52	31.66	00:00:00
2012-10-16	9,456,500	31.85	32.02	31.73	31.93	00:00:00
2012-10-17	6,169,000	31.91	32.23	31.83	32.12	00:00:00
2012-10-18	7,383,100	31.80	32.05	31.66	31.73	00:00:00
2012-10-19	18,164,400	31.55	31.56	30.92	31.10	00:00:00
2012-10-22	8,577,800	31.12	31.44	31.11	31.39	00:00:00
2012-10-23	12,408,800	30.96	30.96	30.57	30.68	00:00:00
2012-10-24	9,328,800	30.86	30.92	30.53	30.71	00:00:00
2012-10-25	7,004,800	31.13	31.24	30.96	31.12	00:00:00
2012-10-26	5,293,400	31.25	31.34	31.00	31.08	00:00:00
2012-10-31	7,147,000	31.15	31.41	31.13	31.27	00:00:00
2012-11-01	5,987,800	31.50	31.52	31.19	31.22	00:00:00
2012-11-02	21,246,000	30.86	30.88	29.84	29.95	00:00:00
2012-11-05	6,550,600	30.07	30.26	29.93	30.17	00:00:00
2012-11-06	13,292,300	30.32	31.26	30.13	31.01	00:00:00
2012-11-07	13,760,600	30.93	31.00	30.24	30.83	00:00:00
2012-11-08	9,975,400	30.80	31.43	30.79	31.38	00:00:00
2012-11-09	12,301,400	31.51	31.76	31.42	31.54	00:00:00
2012-11-12	7,758,800	31.51	31.58	31.17	31.37	00:00:00
2012-11-13	9,257,100	31.21	31.80	31.18	31.40	00:00:00
2012-11-14	13,981,000	31.58	31.89	31.36	31.64	00:00:00
2012-11-15	14,223,200	31.69	31.71	31.14	31.53	00:00:00
2012-11-16	10,565,900	31.34	31.57	31.00	31.21	00:00:00
2012-11-19	10,919,400	31.93	32.16	31.74	32.05	00:00:00
2012-11-20	7,565,400	32.04	32.14	31.82	32.11	00:00:00
2012-11-21	7,874,800	31.97	32.34	31.89	32.29	00:00:00
2012-11-23	8,849,400	32.41	33.08	32.36	32.98	00:00:00
2012-11-26	7,706,000	32.99	33.10	32.86	33.02	00:00:00
2012-11-27	7,685,800	32.95	33.07	32.83	32.93	00:00:00
2012-11-28	14,153,200	31.95	32.71	31.91	32.62	00:00:00
2012-11-29	9,958,600	32.86	33.31	32.83	33.13	00:00:00
2012-11-30	15,204,000	32.99	33.14	32.09	32.36	00:00:00
2012-12-03	9,089,100	32.52	32.77	32.50	32.52	00:00:00
2012-12-04	9,586,300	31.84	32.10	31.64	31.90	00:00:00
2012-12-05	10,311,300	31.82	31.90	31.48	31.82	00:00:00
2012-12-06	9,921,100	31.63	32.20	31.60	31.93	00:00:00
2012-12-07	8,060,500	32.03	32.20	31.84	32.03	00:00:00
2012-12-10	4,568,300	32.30	32.32	32.12	32.14	00:00:00
2012-12-11	5,809,800	31.87	31.93	31.71	31.91	00:00:00
2012-12-12	15,907,800	32.17	32.71	31.97	32.37	00:00:00
2012-12-13	15,351,200	31.40	31.62	31.18	31.53	00:00:00
2012-12-14	7,388,000	31.42	31.53	31.15	31.17	00:00:00
2012-12-17	6,194,300	31.23	31.29	31.00	31.20	00:00:00
2012-12-18	18,660,700	31.32	31.36	30.34	30.65	00:00:00
2012-12-19	12,893,700	30.15	30.41	30.03	30.11	00:00:00
2012-12-20	36,957,700	29.23	29.33	28.65	29.00	00:00:00
2012-12-21	16,849,300	28.97	29.31	28.92	29.00	00:00:00
2012-12-24	4,470,900	29.09	29.17	28.86	28.94	00:00:00
2012-12-26	7,233,900	29.17	29.25	28.87	29.01	00:00:00
2012-12-27	10,698,700	29.02	29.50	28.92	29.24	00:00:00
2012-12-28	9,830,300	29.10	29.13	28.91	29.10	00:00:00
2012-12-31	11,978,900	29.07	29.47	28.98	29.37	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 > >>