|
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 | 2015-03-27 | 5,032,100 | 16.35 | 16.36 | 16.13 | 16.22 | 00:00:00 | 2015-04-02 | 5,708,300 | 16.05 | 16.13 | 15.88 | 16.02 | 00:00:00 | 2015-04-07 | 3,086,300 | 16.14 | 16.17 | 16.06 | 16.15 | 00:00:00 | 2015-04-08 | 6,799,500 | 16.08 | 16.10 | 15.68 | 15.81 | 00:00:00 | 2015-04-09 | 8,640,000 | 15.50 | 15.58 | 15.44 | 15.51 | 00:00:00 | 2015-04-10 | 6,338,900 | 15.88 | 15.95 | 15.68 | 15.77 | 00:00:00 | 2015-04-13 | 3,801,900 | 15.63 | 15.66 | 15.58 | 15.60 | 00:00:00 | 2015-04-17 | 3,605,300 | 15.61 | 15.65 | 15.52 | 15.56 | 00:00:00 | 2015-04-21 | 3,306,500 | 15.29 | 15.40 | 15.24 | 15.32 | 00:00:00 | 2015-04-22 | 5,905,200 | 15.25 | 15.28 | 15.02 | 15.11 | 00:00:00 | 2015-04-23 | 4,899,700 | 15.11 | 15.25 | 15.07 | 15.21 | 00:00:00 | 2015-04-24 | 6,083,300 | 15.12 | 15.15 | 14.93 | 15.06 | 00:00:00 | 2015-04-28 | 7,706,600 | 15.72 | 15.96 | 15.71 | 15.87 | 00:00:00 | 2015-04-29 | 6,737,300 | 15.94 | 15.99 | 15.78 | 15.81 | 00:00:00 | 2015-04-30 | 11,051,000 | 15.29 | 15.49 | 15.13 | 15.43 | 00:00:00 | 2015-05-01 | 4,872,700 | 15.35 | 15.49 | 15.25 | 15.47 | 00:00:00 | 2015-05-04 | 6,909,100 | 15.92 | 15.95 | 15.67 | 15.70 | 00:00:00 | 2015-05-05 | 4,537,200 | 15.94 | 15.96 | 15.79 | 15.81 | 00:00:00 | 2015-05-06 | 5,213,400 | 15.90 | 15.93 | 15.72 | 15.77 | 00:00:00 | 2015-05-07 | 3,672,900 | 15.74 | 15.76 | 15.58 | 15.60 | 00:00:00 | 2015-05-08 | 4,350,100 | 15.77 | 15.78 | 15.63 | 15.76 | 00:00:00 | 2015-05-13 | 17,688,700 | 16.31 | 16.47 | 16.25 | 16.35 | 00:00:00 | 2015-05-14 | 9,120,100 | 16.70 | 16.80 | 16.60 | 16.65 | 00:00:00 | 2015-05-15 | 5,009,400 | 16.70 | 16.81 | 16.66 | 16.75 | 00:00:00 | 2015-05-18 | 4,929,900 | 16.91 | 16.96 | 16.80 | 16.89 | 00:00:00 | 2015-05-21 | 2,660,700 | 16.35 | 16.45 | 16.34 | 16.39 | 00:00:00 | 2015-05-26 | 6,716,500 | 16.01 | 16.16 | 15.98 | 16.02 | 00:00:00 | 2015-05-27 | 3,720,900 | 15.96 | 16.02 | 15.90 | 15.96 | 00:00:00 | 2015-05-28 | 4,230,800 | 15.96 | 16.00 | 15.82 | 15.97 | 00:00:00 | 2015-05-29 | 3,200,000 | 16.02 | 16.08 | 15.96 | 15.99 | 00:00:00 | 2015-06-01 | 9,316,500 | 16.24 | 16.42 | 15.95 | 16.00 | 00:00:00 | 2015-06-08 | 6,142,900 | 15.35 | 15.37 | 15.23 | 15.32 | 00:00:00 | 2015-06-16 | 3,859,400 | 15.26 | 15.34 | 15.20 | 15.32 | 00:00:00 | 2015-06-17 | 7,277,700 | 15.34 | 15.56 | 15.26 | 15.45 | 00:00:00 | 2015-06-18 | 7,590,200 | 15.69 | 15.70 | 15.42 | 15.46 | 00:00:00 | 2015-06-19 | 5,355,900 | 15.46 | 15.49 | 15.20 | 15.42 | 00:00:00 | 2015-06-22 | 5,009,200 | 15.35 | 15.55 | 15.33 | 15.49 | 00:00:00 | 2015-06-23 | 9,648,500 | 15.15 | 15.22 | 15.07 | 15.14 | 00:00:00 | 2015-06-24 | 3,687,700 | 15.18 | 15.23 | 15.13 | 15.19 | 00:00:00 | 2015-06-29 | 6,967,800 | 15.11 | 15.14 | 15.00 | 15.03 | 00:00:00 | 2015-06-30 | 10,386,800 | 14.93 | 15.18 | 14.80 | 15.03 | 00:00:00 | 2015-07-01 | 5,443,400 | 14.91 | 14.99 | 14.86 | 14.90 | 00:00:00 | 2015-07-13 | 4,452,500 | 14.69 | 14.85 | 14.65 | 14.81 | 00:00:00 | 2015-07-14 | 4,449,400 | 14.77 | 14.78 | 14.63 | 14.70 | 00:00:00 | 2015-07-15 | 7,182,700 | 14.39 | 14.47 | 14.36 | 14.43 | 00:00:00 | 2015-07-20 | 9,653,600 | 14.16 | 14.35 | 14.03 | 14.05 | 00:00:00 | 2015-07-23 | 5,418,900 | 14.13 | 14.15 | 13.93 | 14.00 | 00:00:00 | 2015-07-24 | 8,920,000 | 13.79 | 14.08 | 13.73 | 14.02 | 00:00:00 | 2015-07-27 | 4,111,600 | 14.00 | 14.09 | 13.90 | 13.92 | 00:00:00 | 2015-07-28 | 5,743,200 | 14.01 | 14.07 | 13.99 | 14.02 | 00:00:00 | 2015-07-29 | 7,024,700 | 14.05 | 14.25 | 14.00 | 14.15 | 00:00:00 | 2015-07-30 | 3,734,100 | 14.07 | 14.18 | 14.04 | 14.09 | 00:00:00 | 2015-08-04 | 2,985,200 | 13.93 | 13.99 | 13.86 | 13.92 | 00:00:00 | 2015-08-05 | 3,853,200 | 13.95 | 14.05 | 13.88 | 13.95 | 00:00:00 | 2015-08-10 | 9,782,000 | 14.25 | 14.72 | 14.23 | 14.54 | 00:00:00 | 2015-08-11 | 5,088,900 | 14.61 | 14.65 | 14.50 | 14.64 | 00:00:00 | 2015-08-12 | 7,827,500 | 14.73 | 14.90 | 14.73 | 14.82 | 00:00:00 | 2015-08-13 | 4,176,600 | 14.71 | 14.80 | 14.65 | 14.71 | 00:00:00 | 2015-08-14 | 4,801,800 | 14.80 | 14.92 | 14.49 | 14.55 | 00:00:00 | 2015-08-18 | 7,670,300 | 14.16 | 14.25 | 14.06 | 14.21 | 00:00:00 | 2015-08-19 | 5,601,400 | 14.40 | 14.66 | 14.40 | 14.57 | 00:00:00 | 2015-08-20 | 5,561,200 | 14.85 | 14.89 | 14.77 | 14.78 | 00:00:00 | 2015-08-24 | 11,778,500 | 14.06 | 14.16 | 14.02 | 14.13 | 00:00:00 | 2015-08-25 | 6,664,800 | 14.13 | 14.15 | 13.91 | 13.99 | 00:00:00 | 2015-08-26 | 12,289,000 | 13.57 | 13.58 | 13.35 | 13.56 | 00:00:00 | 2015-09-03 | 5,302,700 | 13.99 | 14.29 | 13.95 | 14.02 | 00:00:00 | 2015-09-04 | 3,771,500 | 13.89 | 13.96 | 13.86 | 13.92 | 00:00:00 | 2015-09-08 | 5,122,600 | 14.07 | 14.22 | 13.94 | 14.12 | 00:00:00 | 2015-09-14 | 3,019,300 | 13.77 | 13.81 | 13.70 | 13.79 | 00:00:00 | 2015-09-17 | 8,655,900 | 14.22 | 14.58 | 14.21 | 14.42 | 00:00:00 | 2015-09-18 | 4,826,500 | 14.60 | 14.62 | 14.41 | 14.47 | 00:00:00 | 2015-09-21 | 3,384,000 | 14.49 | 14.56 | 14.47 | 14.49 | 00:00:00 | 2015-09-22 | 4,479,400 | 14.16 | 14.16 | 14.07 | 14.14 | 00:00:00 | 2015-09-23 | 2,493,600 | 14.24 | 14.26 | 14.10 | 14.12 | 00:00:00 | 2015-09-28 | 5,976,900 | 13.95 | 13.99 | 13.85 | 13.94 | 00:00:00 | 2015-10-01 | 4,059,700 | 13.98 | 14.04 | 13.83 | 13.90 | 00:00:00 | 2015-10-02 | 12,443,900 | 14.21 | 14.61 | 14.20 | 14.55 | 00:00:00 | 2015-10-05 | 10,008,300 | 14.92 | 15.00 | 14.77 | 14.89 | 00:00:00 | 2015-10-12 | 4,279,100 | 15.31 | 15.33 | 15.08 | 15.13 | 00:00:00 | 2015-10-15 | 4,868,500 | 15.35 | 15.45 | 15.31 | 15.40 | 00:00:00 | 2015-10-16 | 4,167,000 | 15.37 | 15.42 | 15.27 | 15.28 | 00:00:00 | 2015-10-19 | 4,029,800 | 15.22 | 15.24 | 15.02 | 15.11 | 00:00:00 | 2015-10-22 | 3,389,400 | 15.06 | 15.19 | 15.04 | 15.11 | 00:00:00 | 2015-10-26 | 3,309,800 | 15.20 | 15.23 | 15.11 | 15.11 | 00:00:00 | 2015-10-29 | 7,036,800 | 14.99 | 15.06 | 14.82 | 14.88 | 00:00:00 | 2015-10-30 | 3,348,800 | 14.87 | 14.88 | 14.77 | 14.80 | 00:00:00 | 2015-11-02 | 4,228,700 | 14.66 | 14.75 | 14.56 | 14.72 | 00:00:00 | 2015-11-05 | 4,272,500 | 14.31 | 14.38 | 14.25 | 14.30 | 00:00:00 | 2015-11-06 | 4,288,300 | 14.11 | 14.13 | 14.04 | 14.08 | 00:00:00 | 2015-11-12 | 6,326,300 | 13.59 | 13.83 | 13.54 | 13.64 | 00:00:00 | 2015-11-13 | 3,796,700 | 13.57 | 13.60 | 13.53 | 13.59 | 00:00:00 | 2015-11-16 | 3,257,800 | 13.62 | 13.63 | 13.55 | 13.60 | 00:00:00 | 2015-11-18 | 4,425,400 | 13.49 | 13.57 | 13.39 | 13.52 | 00:00:00 | 2015-11-19 | 4,442,500 | 13.61 | 13.75 | 13.59 | 13.62 | 00:00:00 | 2015-11-20 | 4,649,200 | 13.59 | 13.60 | 13.43 | 13.50 | 00:00:00 | 2015-11-23 | 4,361,700 | 13.41 | 13.55 | 13.40 | 13.45 | 00:00:00 | 2015-11-24 | 4,533,300 | 13.56 | 13.65 | 13.50 | 13.51 | 00:00:00 | 2015-11-25 | 4,785,600 | 13.44 | 13.56 | 13.40 | 13.52 | 00:00:00 | 2015-11-27 | 3,575,600 | 13.37 | 13.51 | 13.36 | 13.46 | 00:00:00 | 2015-11-30 | 4,603,100 | 13.45 | 13.50 | 13.40 | 13.44 | 00:00:00 | 2015-12-07 | 5,820,200 | 13.79 | 13.81 | 13.58 | 13.62 | 00:00:00 | 2015-12-08 | 4,876,800 | 13.61 | 13.63 | 13.46 | 13.51 | 00:00:00 | 2015-12-09 | 3,330,500 | 13.64 | 13.66 | 13.48 | 13.49 | 00:00:00 | 2015-12-10 | 3,923,000 | 13.46 | 13.52 | 13.44 | 13.45 | 00:00:00 | 2015-12-17 | 8,252,200 | 13.19 | 13.20 | 13.04 | 13.08 | 00:00:00 | 2015-12-18 | 8,267,700 | 13.25 | 13.55 | 13.24 | 13.43 | 00:00:00 | 2015-12-22 | 5,055,800 | 13.65 | 13.67 | 13.58 | 13.59 | 00:00:00 | 2015-12-23 | 3,217,000 | 13.59 | 13.68 | 13.54 | 13.62 | 00:00:00 | 2015-12-24 | 3,274,600 | 13.67 | 13.72 | 13.66 | 13.69 | 00:00:00 | 2015-12-28 | 5,469,800 | 13.38 | 13.40 | 13.22 | 13.29 | 00:00:00 | 2016-01-04 | 4,517,000 | 13.47 | 13.52 | 13.19 | 13.19 | 00:00:00 | 2016-01-05 | 3,720,400 | 13.31 | 13.37 | 13.25 | 13.31 | 00:00:00 | 2016-01-06 | 3,409,100 | 13.37 | 13.48 | 13.26 | 13.36 | 00:00:00 | 2016-01-14 | 6,124,900 | 13.20 | 13.22 | 13.10 | 13.19 | 00:00:00 | 2016-01-15 | 5,835,900 | 13.42 | 13.44 | 13.22 | 13.24 | 00:00:00 | 2016-01-19 | 4,685,500 | 13.45 | 13.47 | 13.35 | 13.36 | 00:00:00 | 2016-01-22 | 5,557,100 | 13.52 | 13.66 | 13.36 | 13.38 | 00:00:00 | 2016-01-26 | 7,766,800 | 13.67 | 13.87 | 13.66 | 13.82 | 00:00:00 | 2016-01-27 | 4,298,600 | 13.79 | 13.88 | 13.67 | 13.81 | 00:00:00 | 2016-01-28 | 4,153,400 | 13.55 | 13.61 | 13.53 | 13.57 | 00:00:00 | 2016-01-29 | 3,639,600 | 13.53 | 13.62 | 13.50 | 13.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|