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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-12-31	11,978,900	29.07	29.47	28.98	29.37	00:00:00
2013-01-02	15,439,000	30.38	30.47	29.89	29.92	00:00:00
2013-01-03	20,345,700	29.84	30.04	29.03	29.18	00:00:00
2013-01-04	18,624,800	28.83	29.30	28.61	29.24	00:00:00
2013-01-07	7,443,300	28.98	29.26	28.95	29.18	00:00:00
2013-01-08	9,075,100	29.46	29.59	29.19	29.38	00:00:00
2013-01-09	7,251,900	29.33	29.40	29.08	29.35	00:00:00
2013-01-10	9,890,500	29.67	29.94	29.65	29.78	00:00:00
2013-01-11	12,072,100	29.73	29.74	29.17	29.48	00:00:00
2013-01-14	12,731,800	30.09	30.14	29.75	30.04	00:00:00
2013-01-15	8,983,800	30.22	30.56	30.10	30.36	00:00:00
2013-01-16	7,381,600	30.25	30.53	30.15	30.45	00:00:00
2013-01-17	16,078,200	30.16	30.88	30.13	30.67	00:00:00
2013-01-18	9,889,900	31.03	31.04	30.66	30.81	00:00:00
2013-01-22	9,282,500	30.88	31.30	30.86	31.12	00:00:00
2013-01-23	10,289,300	31.29	31.41	31.05	31.19	00:00:00
2013-01-28	8,879,200	29.95	30.05	29.73	29.85	00:00:00
2013-02-04	7,120,200	30.44	30.87	30.42	30.69	00:00:00
2013-02-11	10,435,700	30.02	30.08	29.81	30.00	00:00:00
2013-02-25	10,857,400	27.99	28.19	27.96	28.07	00:00:00
2013-02-26	16,437,400	27.97	28.50	27.64	28.41	00:00:00
2013-02-28	11,474,000	27.98	28.00	27.46	27.54	00:00:00
2013-03-04	6,213,900	27.62	27.74	27.49	27.60	00:00:00
2013-03-14	7,311,000	27.70	27.94	27.69	27.80	00:00:00
2013-03-19	8,745,900	27.88	28.14	27.84	27.93	00:00:00
2013-03-20	5,345,800	27.87	27.91	27.51	27.81	00:00:00
2013-03-21	6,357,700	28.24	28.33	28.16	28.18	00:00:00
2013-03-22	7,252,100	27.73	27.91	27.69	27.75	00:00:00
2013-04-02	13,641,400	26.65	26.72	26.30	26.35	00:00:00
2013-04-03	13,178,400	26.33	26.43	25.84	26.09	00:00:00
2013-04-04	12,008,500	25.86	26.09	25.74	25.99	00:00:00
2013-04-05	9,919,800	26.21	26.44	26.09	26.39	00:00:00
2013-04-09	11,497,700	26.50	27.14	26.46	27.03	00:00:00
2013-04-10	7,726,400	26.96	27.00	26.59	26.68	00:00:00
2013-04-16	22,172,100	22.96	23.01	22.43	22.67	00:00:00
2013-04-17	18,660,300	22.60	22.91	22.30	22.44	00:00:00
2013-04-18	13,548,300	22.42	22.66	22.33	22.40	00:00:00
2013-04-19	11,536,600	22.65	22.68	22.15	22.40	00:00:00
2013-04-22	9,215,900	22.74	22.78	22.50	22.62	00:00:00
2013-04-23	13,410,600	22.20	22.27	21.99	22.18	00:00:00
2013-04-24	11,073,400	22.34	22.48	22.09	22.42	00:00:00
2013-04-25	20,075,800	22.84	23.56	22.78	23.49	00:00:00
2013-04-26	20,211,300	23.48	23.70	22.84	23.10	00:00:00
2013-04-29	8,595,400	23.43	23.66	23.27	23.54	00:00:00
2013-05-06	4,857,300	23.23	23.28	23.04	23.18	00:00:00
2013-05-07	10,946,100	22.79	23.16	22.69	23.10	00:00:00
2013-05-08	9,320,600	23.09	23.19	22.88	23.12	00:00:00
2013-05-09	10,659,700	22.99	23.17	22.75	22.89	00:00:00
2013-05-10	11,921,500	22.50	23.02	22.40	22.98	00:00:00
2013-05-14	12,105,300	22.51	22.86	22.51	22.57	00:00:00
2013-05-15	23,010,800	22.16	22.24	21.73	21.76	00:00:00
2013-05-28	10,058,100	21.62	21.87	21.41	21.53	00:00:00
2013-06-04	6,749,800	21.69	21.79	21.54	21.77	00:00:00
2013-06-05	8,279,000	21.80	22.00	21.70	21.78	00:00:00
2013-06-10	10,495,300	21.04	21.35	20.97	21.16	00:00:00
2013-06-17	6,447,600	21.09	21.20	21.04	21.10	00:00:00
2013-07-05	11,091,400	18.32	18.34	18.06	18.21	00:00:00
2013-07-08	4,945,200	18.44	18.50	18.40	18.42	00:00:00
2013-07-15	4,270,500	19.15	19.30	19.14	19.28	00:00:00
2013-07-16	6,558,700	19.26	19.36	19.23	19.33	00:00:00
2013-07-17	15,555,000	19.35	19.44	18.61	18.66	00:00:00
2013-08-02	6,144,100	19.25	19.30	19.11	19.12	00:00:00
2013-08-12	12,497,600	20.52	20.71	20.48	20.62	00:00:00
2013-08-19	9,774,300	22.41	22.44	22.16	22.34	00:00:00
2013-08-20	9,323,800	22.22	22.50	22.18	22.19	00:00:00
2013-08-21	14,400,900	22.13	22.54	22.02	22.14	00:00:00
2013-08-26	14,005,400	23.32	23.56	23.06	23.46	00:00:00
2013-08-29	14,275,400	23.20	23.27	22.88	23.00	00:00:00
2013-09-06	7,696,100	22.93	23.09	22.89	22.97	00:00:00
2013-09-17	6,441,000	21.04	21.08	20.93	20.96	00:00:00
2013-09-18	30,600,700	20.68	22.40	20.45	22.31	00:00:00
2013-09-24	7,313,400	20.66	21.03	20.65	20.89	00:00:00
2013-09-25	6,590,600	20.95	21.15	20.89	20.98	00:00:00
2013-09-26	6,595,700	21.02	21.10	20.86	20.92	00:00:00
2013-09-27	5,256,200	20.96	21.12	20.94	20.96	00:00:00
2013-09-30	7,988,800	20.72	21.26	20.68	20.90	00:00:00
2013-10-01	21,004,200	20.18	20.51	19.88	20.41	00:00:00
2013-10-02	12,456,700	20.55	21.22	20.53	20.92	00:00:00
2013-10-07	12,252,300	21.15	21.65	21.10	21.53	00:00:00
2013-10-10	6,379,200	21.10	21.18	20.82	20.83	00:00:00
2013-10-11	11,021,700	20.49	20.55	20.37	20.52	00:00:00
2013-10-15	8,017,400	20.36	20.73	20.33	20.56	00:00:00
2013-10-16	6,581,200	20.54	20.66	20.38	20.50	00:00:00
2013-10-17	9,380,400	20.96	21.17	20.95	21.05	00:00:00
2013-10-18	5,164,500	21.08	21.17	21.05	21.11	00:00:00
2013-10-28	6,094,100	21.69	21.85	21.64	21.68	00:00:00
2013-10-29	5,163,400	21.71	21.79	21.65	21.69	00:00:00
2013-11-05	3,342,700	20.87	20.93	20.80	20.90	00:00:00
2013-11-06	3,418,700	21.06	21.12	20.94	21.00	00:00:00
2013-11-07	5,058,700	20.81	20.94	20.76	20.83	00:00:00
2013-11-08	7,047,800	20.67	20.71	20.49	20.69	00:00:00
2013-11-12	11,482,400	20.40	20.42	19.83	20.00	00:00:00
2013-11-13	9,017,300	19.94	20.00	19.70	19.78	00:00:00
2013-11-18	6,569,200	19.88	19.92	19.56	19.67	00:00:00
2013-11-21	6,999,200	19.10	19.32	19.00	19.24	00:00:00
2013-11-22	3,976,000	19.23	19.27	19.10	19.13	00:00:00
2013-11-25	6,150,800	19.09	19.38	19.08	19.27	00:00:00
2013-11-29	2,745,300	19.26	19.35	19.22	19.24	00:00:00
2013-12-02	11,111,500	18.89	18.94	18.43	18.46	00:00:00
2013-12-03	6,912,500	18.35	18.50	18.28	18.42	00:00:00
2013-12-04	11,379,500	18.57	19.16	18.56	19.00	00:00:00
2013-12-05	7,908,800	18.63	19.00	18.55	18.69	00:00:00
2013-12-06	7,466,700	18.83	18.94	18.68	18.76	00:00:00
2013-12-10	8,026,400	19.66	19.67	19.51	19.66	00:00:00
2013-12-11	5,879,000	19.67	19.69	19.50	19.55	00:00:00
2013-12-12	9,655,900	18.84	18.87	18.71	18.81	00:00:00
2013-12-13	5,508,000	18.89	19.03	18.84	18.95	00:00:00
2013-12-23	6,126,800	18.71	18.80	18.65	18.72	00:00:00
2013-12-24	2,795,700	18.71	18.84	18.69	18.76	00:00:00
2013-12-30	8,198,100	18.94	19.02	18.75	18.85	00:00:00
2013-12-31	22,884,700	18.29	19.08	18.26	18.71	00:00:00
2014-01-02	12,013,800	19.35	19.47	19.22	19.23	00:00:00
2014-01-03	5,904,600	19.37	19.48	19.32	19.42	00:00:00
2014-01-13	7,256,600	19.30	19.70	19.29	19.68	00:00:00
2014-01-22	4,960,800	19.13	19.18	19.02	19.03	00:00:00
2014-01-23	9,113,900	19.40	19.55	19.23	19.26	00:00:00
2014-01-24	8,368,700	19.37	19.46	18.99	19.16	00:00:00
2014-01-28	6,394,800	18.98	18.99	18.74	18.85	00:00:00
2014-01-29	8,699,100	19.14	19.18	18.76	19.02	00:00:00
2014-01-30	13,004,900	18.43	18.54	18.39	18.49	00:00:00
2014-01-31	6,774,000	18.60	18.67	18.39	18.45	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 > >>