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
2014-01-31	6,774,000	18.60	18.67	18.39	18.45	00:00:00
2014-02-04	3,967,700	18.59	18.79	18.58	18.75	00:00:00
2014-02-05	11,851,000	19.19	19.21	19.00	19.07	00:00:00
2014-02-11	9,246,700	19.25	19.54	19.25	19.45	00:00:00
2014-02-12	6,410,500	19.50	19.63	19.42	19.43	00:00:00
2014-02-18	12,694,000	20.87	21.13	20.78	21.13	00:00:00
2014-02-20	7,854,100	20.84	21.08	20.79	21.00	00:00:00
2014-02-21	7,865,000	20.95	21.14	20.84	20.97	00:00:00
2014-02-27	5,613,300	20.46	20.62	20.37	20.46	00:00:00
2014-02-28	5,648,100	20.53	20.54	20.28	20.35	00:00:00
2014-03-03	6,922,800	20.67	20.83	20.58	20.62	00:00:00
2014-03-04	6,841,000	20.29	20.47	20.22	20.37	00:00:00
2014-03-05	4,295,800	20.39	20.50	20.34	20.36	00:00:00
2014-03-06	5,444,300	20.57	20.81	20.50	20.66	00:00:00
2014-03-20	8,510,800	19.58	19.66	19.49	19.52	00:00:00
2014-03-21	5,384,800	19.66	19.68	19.49	19.52	00:00:00
2014-03-24	7,227,000	19.38	19.42	19.16	19.21	00:00:00
2014-03-27	4,668,200	18.97	19.02	18.87	19.00	00:00:00
2014-03-28	5,085,500	19.03	19.13	18.97	19.06	00:00:00
2014-03-31	4,522,100	19.07	19.13	18.98	19.04	00:00:00
2014-04-01	3,793,200	19.01	19.08	18.93	19.06	00:00:00
2014-04-02	6,295,600	19.27	19.32	19.18	19.19	00:00:00
2014-04-07	3,888,800	19.06	19.25	19.06	19.13	00:00:00
2014-04-08	3,885,300	19.33	19.34	19.21	19.23	00:00:00
2014-04-09	6,503,700	18.98	19.18	18.95	19.11	00:00:00
2014-04-10	6,834,700	19.39	19.45	19.26	19.27	00:00:00
2014-04-11	4,251,500	19.24	19.29	19.17	19.19	00:00:00
2014-04-15	10,556,100	18.72	18.89	18.67	18.88	00:00:00
2014-04-16	4,458,600	18.87	18.93	18.80	18.88	00:00:00
2014-04-17	4,413,800	18.88	18.91	18.81	18.88	00:00:00
2014-04-22	4,477,300	18.68	18.72	18.57	18.71	00:00:00
2014-04-23	3,649,100	18.70	18.75	18.66	18.69	00:00:00
2014-05-01	8,519,400	18.20	18.39	18.16	18.35	00:00:00
2014-05-02	12,806,500	18.40	18.92	18.34	18.69	00:00:00
2014-05-05	3,557,200	18.88	18.90	18.78	18.84	00:00:00
2014-05-06	2,817,500	18.90	18.90	18.77	18.80	00:00:00
2014-05-07	7,200,400	18.74	18.76	18.54	18.57	00:00:00
2014-05-12	7,863,900	18.86	18.89	18.75	18.78	00:00:00
2014-05-20	3,761,800	18.52	18.70	18.51	18.65	00:00:00
2014-05-21	4,141,700	18.60	18.71	18.52	18.64	00:00:00
2014-05-22	3,616,900	18.87	18.88	18.71	18.73	00:00:00
2014-05-23	2,433,900	18.68	18.72	18.62	18.66	00:00:00
2014-05-27	7,871,100	18.39	18.42	18.29	18.36	00:00:00
2014-05-28	4,609,900	18.28	18.36	18.25	18.28	00:00:00
2014-05-29	4,887,000	18.18	18.36	18.18	18.30	00:00:00
2014-06-02	5,567,700	18.06	18.14	17.98	18.02	00:00:00
2014-06-04	3,355,700	18.14	18.14	18.05	18.06	00:00:00
2014-06-05	6,119,200	18.25	18.36	18.23	18.26	00:00:00
2014-06-09	3,327,000	18.35	18.37	18.31	18.32	00:00:00
2014-06-10	4,366,900	18.40	18.48	18.40	18.46	00:00:00
2014-06-11	4,049,100	18.50	18.50	18.41	18.46	00:00:00
2014-06-12	9,205,400	18.56	18.80	18.52	18.76	00:00:00
2014-06-17	4,603,700	18.86	18.96	18.84	18.94	00:00:00
2014-06-18	6,176,600	18.97	19.07	18.94	19.05	00:00:00
2014-06-19	24,140,000	19.36	20.10	19.36	19.92	00:00:00
2014-06-20	10,843,200	19.96	20.15	19.94	20.03	00:00:00
2014-06-24	6,529,600	20.17	20.23	20.05	20.08	00:00:00
2014-06-25	6,677,500	20.16	20.33	20.13	20.19	00:00:00
2014-06-26	5,475,400	20.15	20.29	20.14	20.24	00:00:00
2014-06-27	5,746,200	20.26	20.31	20.15	20.17	00:00:00
2014-07-17	10,098,500	19.98	20.40	19.93	20.29	00:00:00
2014-07-18	8,499,500	20.03	20.08	19.91	20.02	00:00:00
2014-07-21	3,999,400	20.15	20.15	20.04	20.10	00:00:00
2014-07-24	11,962,800	19.98	19.99	19.50	19.58	00:00:00
2014-07-25	6,115,500	19.60	19.90	19.57	19.87	00:00:00
2014-07-28	3,646,300	19.78	19.87	19.69	19.81	00:00:00
2014-08-04	4,032,600	19.54	19.58	19.34	19.40	00:00:00
2014-08-14	3,490,000	19.10	19.18	19.05	19.10	00:00:00
2014-08-15	11,625,600	18.83	18.98	18.74	18.86	00:00:00
2014-08-26	4,228,100	18.80	18.81	18.61	18.63	00:00:00
2014-08-27	4,091,900	18.67	18.69	18.55	18.66	00:00:00
2014-08-28	5,021,800	18.84	18.87	18.74	18.74	00:00:00
2014-08-29	3,906,100	18.76	18.85	18.67	18.71	00:00:00
2014-09-05	5,331,600	18.30	18.43	18.28	18.42	00:00:00
2014-09-22	10,500,100	16.93	17.15	16.90	17.08	00:00:00
2014-10-09	7,293,300	16.78	16.97	16.61	16.62	00:00:00
2014-10-10	5,032,900	16.63	16.68	16.53	16.64	00:00:00
2014-10-15	10,039,000	16.75	17.09	16.68	16.71	00:00:00
2014-10-21	4,743,100	16.79	16.91	16.77	16.81	00:00:00
2014-10-22	6,514,900	16.56	16.57	16.42	16.46	00:00:00
2014-10-23	5,527,200	16.45	16.55	16.40	16.50	00:00:00
2014-10-24	3,286,600	16.63	16.64	16.43	16.50	00:00:00
2014-10-27	2,915,800	16.47	16.53	16.42	16.42	00:00:00
2014-11-13	6,754,200	15.05	15.09	14.93	14.97	00:00:00
2014-11-14	22,205,500	14.80	15.72	14.77	15.63	00:00:00
2014-11-24	4,992,000	15.78	15.81	15.65	15.78	00:00:00
2014-12-01	24,668,500	15.26	16.09	15.22	15.78	00:00:00
2014-12-16	14,682,700	15.60	15.62	14.88	15.08	00:00:00
2014-12-17	15,397,500	15.14	15.38	14.96	15.10	00:00:00
2014-12-22	10,916,100	15.31	15.31	14.87	14.99	00:00:00
2015-01-02	8,747,100	14.96	15.39	14.89	15.11	00:00:00
2015-01-05	9,528,700	15.34	15.57	15.23	15.50	00:00:00
2015-01-08	5,059,400	15.84	15.95	15.61	15.64	00:00:00
2015-01-09	4,379,400	15.71	15.92	15.68	15.77	00:00:00
2015-01-12	5,513,300	15.82	15.94	15.76	15.87	00:00:00
2015-01-20	10,867,800	17.06	17.26	17.01	17.18	00:00:00
2015-01-21	13,752,900	17.65	17.69	17.24	17.37	00:00:00
2015-01-22	8,298,800	17.58	17.69	17.40	17.61	00:00:00
2015-01-23	6,359,900	17.48	17.57	17.33	17.51	00:00:00
2015-01-30	8,481,000	16.17	16.60	16.11	16.54	00:00:00
2015-02-02	5,844,900	16.40	16.61	16.35	16.47	00:00:00
2015-02-05	6,262,300	16.39	16.60	16.27	16.58	00:00:00
2015-02-06	12,105,800	16.18	16.25	15.85	16.03	00:00:00
2015-02-09	3,939,500	16.23	16.40	16.22	16.32	00:00:00
2015-02-13	7,001,400	16.52	16.70	16.48	16.54	00:00:00
2015-02-18	10,084,600	15.74	15.90	15.57	15.75	00:00:00
2015-02-19	7,405,400	15.80	15.86	15.65	15.70	00:00:00
2015-02-20	7,565,500	15.73	15.79	15.50	15.54	00:00:00
2015-03-02	6,419,200	15.86	15.90	15.65	15.66	00:00:00
2015-03-03	6,838,900	15.75	15.85	15.49	15.58	00:00:00
2015-03-04	6,193,900	15.59	15.62	15.39	15.49	00:00:00
2015-03-12	3,711,300	14.96	14.98	14.82	14.92	00:00:00
2015-03-13	3,726,700	14.92	14.95	14.82	14.90	00:00:00
2015-03-17	5,176,000	14.76	15.07	14.75	14.90	00:00:00
2015-03-18	10,434,200	14.86	15.38	14.81	15.36	00:00:00
2015-03-19	6,058,200	15.25	15.50	15.22	15.44	00:00:00
2015-03-20	14,672,400	15.61	16.17	15.59	16.00	00:00:00
2015-03-24	5,235,600	16.22	16.28	16.08	16.28	00:00:00
2015-03-25	3,932,300	16.36	16.39	16.21	16.24	00:00:00
2015-03-26	5,369,100	16.35	16.41	16.26	16.30	00:00:00
2015-03-27	5,032,100	16.35	16.36	16.13	16.22	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 > >>