|
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 | 2016-01-29 | 3,639,600 | 13.53 | 13.62 | 13.50 | 13.59 | 00:00:00 | 2016-02-01 | 3,392,400 | 13.64 | 13.73 | 13.57 | 13.67 | 00:00:00 | 2016-02-02 | 2,944,600 | 13.66 | 13.72 | 13.56 | 13.62 | 00:00:00 | 2016-02-03 | 10,034,900 | 13.74 | 14.10 | 13.73 | 13.95 | 00:00:00 | 2016-02-04 | 6,965,200 | 14.16 | 14.20 | 14.06 | 14.17 | 00:00:00 | 2016-02-05 | 5,419,900 | 13.98 | 14.34 | 13.97 | 14.34 | 00:00:00 | 2016-02-11 | 21,362,400 | 14.95 | 15.20 | 14.79 | 14.95 | 00:00:00 | 2016-02-12 | 7,095,700 | 14.95 | 15.06 | 14.89 | 14.99 | 00:00:00 | 2016-02-17 | 4,978,100 | 14.55 | 14.65 | 14.52 | 14.54 | 00:00:00 | 2016-02-18 | 7,502,200 | 14.53 | 14.82 | 14.51 | 14.76 | 00:00:00 | 2016-02-22 | 5,408,100 | 14.34 | 14.52 | 14.34 | 14.43 | 00:00:00 | 2016-02-25 | 5,143,400 | 14.38 | 14.48 | 14.32 | 14.41 | 00:00:00 | 2016-02-26 | 10,272,100 | 14.31 | 14.33 | 13.97 | 14.02 | 00:00:00 | 2016-02-29 | 4,920,300 | 14.04 | 14.21 | 14.03 | 14.20 | 00:00:00 | 2016-03-02 | 9,111,700 | 14.17 | 14.31 | 14.15 | 14.25 | 00:00:00 | 2016-03-03 | 10,431,300 | 14.26 | 14.59 | 14.26 | 14.50 | 00:00:00 | 2016-03-04 | 18,712,200 | 14.67 | 15.04 | 14.65 | 14.76 | 00:00:00 | 2016-03-07 | 8,323,700 | 14.86 | 14.97 | 14.78 | 14.90 | 00:00:00 | 2016-03-10 | 11,706,100 | 14.72 | 14.90 | 14.70 | 14.82 | 00:00:00 | 2016-03-11 | 7,134,100 | 14.87 | 14.92 | 14.72 | 14.72 | 00:00:00 | 2016-03-14 | 11,294,700 | 15.03 | 15.04 | 14.54 | 14.58 | 00:00:00 | 2016-03-21 | 5,264,900 | 15.05 | 15.12 | 14.99 | 15.06 | 00:00:00 | 2016-03-22 | 5,011,400 | 15.08 | 15.20 | 15.01 | 15.12 | 00:00:00 | 2016-03-23 | 13,487,500 | 14.65 | 14.66 | 14.50 | 14.51 | 00:00:00 | 2016-03-24 | 5,417,600 | 14.57 | 14.60 | 14.43 | 14.43 | 00:00:00 | 2016-03-29 | 7,673,800 | 14.53 | 14.62 | 14.38 | 14.60 | 00:00:00 | 2016-03-30 | 7,856,200 | 14.60 | 14.69 | 14.45 | 14.49 | 00:00:00 | 2016-04-05 | 7,580,500 | 14.41 | 14.44 | 14.35 | 14.42 | 00:00:00 | 2016-04-06 | 4,684,300 | 14.31 | 14.46 | 14.27 | 14.34 | 00:00:00 | 2016-04-07 | 8,556,000 | 14.56 | 14.62 | 14.42 | 14.48 | 00:00:00 | 2016-04-08 | 7,760,200 | 14.51 | 14.65 | 14.49 | 14.62 | 00:00:00 | 2016-04-11 | 13,107,900 | 14.93 | 15.20 | 14.93 | 15.14 | 00:00:00 | 2016-04-22 | 14,507,500 | 16.36 | 16.51 | 16.02 | 16.14 | 00:00:00 | 2016-04-28 | 12,993,500 | 16.51 | 16.80 | 16.46 | 16.77 | 00:00:00 | 2016-04-29 | 15,159,700 | 16.96 | 17.09 | 16.87 | 16.98 | 00:00:00 | 2016-05-02 | 12,852,200 | 16.94 | 16.95 | 16.63 | 16.64 | 00:00:00 | 2016-05-12 | 9,712,800 | 16.54 | 16.57 | 16.17 | 16.22 | 00:00:00 | 2016-05-13 | 6,138,700 | 16.16 | 16.29 | 16.08 | 16.28 | 00:00:00 | 2016-05-17 | 5,968,200 | 16.31 | 16.50 | 16.29 | 16.41 | 00:00:00 | 2016-05-18 | 13,508,600 | 16.16 | 16.32 | 15.90 | 16.00 | 00:00:00 | 2016-05-31 | 7,415,800 | 15.26 | 15.31 | 15.17 | 15.19 | 00:00:00 | 2016-06-03 | 9,043,800 | 15.59 | 15.64 | 15.51 | 15.61 | 00:00:00 | 2016-06-07 | 4,862,200 | 15.57 | 15.66 | 15.54 | 15.60 | 00:00:00 | 2016-06-08 | 14,433,300 | 16.16 | 16.26 | 16.10 | 16.21 | 00:00:00 | 2016-06-09 | 12,555,300 | 16.24 | 16.48 | 16.22 | 16.47 | 00:00:00 | 2016-06-10 | 10,895,900 | 16.47 | 16.53 | 16.36 | 16.49 | 00:00:00 | 2016-06-13 | 7,760,100 | 16.53 | 16.60 | 16.46 | 16.58 | 00:00:00 | 2016-06-27 | 8,978,600 | 16.91 | 16.93 | 16.78 | 16.87 | 00:00:00 | 2016-07-01 | 29,939,800 | 18.28 | 18.92 | 18.28 | 18.74 | 00:00:00 | 2016-07-18 | 8,608,700 | 18.93 | 19.12 | 18.92 | 19.10 | 00:00:00 | 2016-07-19 | 5,244,600 | 18.91 | 19.02 | 18.89 | 18.92 | 00:00:00 | 2016-07-22 | 6,821,800 | 18.67 | 18.74 | 18.59 | 18.67 | 00:00:00 | 2016-07-25 | 8,627,900 | 18.49 | 18.73 | 18.34 | 18.54 | 00:00:00 | 2016-07-26 | 4,106,600 | 18.67 | 18.71 | 18.63 | 18.66 | 00:00:00 | 2016-07-27 | 19,974,700 | 19.02 | 19.40 | 18.80 | 19.37 | 00:00:00 | 2016-07-28 | 9,625,400 | 19.30 | 19.34 | 19.10 | 19.21 | 00:00:00 | 2016-07-29 | 14,648,600 | 19.26 | 19.40 | 19.09 | 19.35 | 00:00:00 | 2016-08-01 | 11,450,000 | 19.45 | 19.55 | 19.35 | 19.43 | 00:00:00 | 2016-08-04 | 5,459,300 | 19.28 | 19.45 | 19.27 | 19.35 | 00:00:00 | 2016-08-05 | 15,038,700 | 18.93 | 18.93 | 18.71 | 18.71 | 00:00:00 | 2016-08-09 | 4,722,200 | 18.85 | 18.89 | 18.78 | 18.87 | 00:00:00 | 2016-08-10 | 8,635,800 | 19.29 | 19.32 | 19.13 | 19.16 | 00:00:00 | 2016-08-11 | 8,079,600 | 19.16 | 19.26 | 18.95 | 18.96 | 00:00:00 | 2016-08-12 | 9,826,100 | 19.15 | 19.19 | 18.68 | 18.72 | 00:00:00 | 2016-08-15 | 4,446,700 | 18.77 | 18.89 | 18.76 | 18.83 | 00:00:00 | 2016-08-18 | 6,250,700 | 18.79 | 18.85 | 18.70 | 18.77 | 00:00:00 | 2016-08-19 | 11,304,400 | 18.40 | 18.48 | 18.33 | 18.35 | 00:00:00 | 2016-08-22 | 12,204,900 | 18.01 | 18.03 | 17.90 | 17.97 | 00:00:00 | 2016-08-23 | 6,913,400 | 18.05 | 18.10 | 17.91 | 17.93 | 00:00:00 | 2016-08-24 | 11,798,000 | 17.77 | 17.78 | 17.60 | 17.62 | 00:00:00 | 2016-08-25 | 6,652,300 | 17.61 | 17.70 | 17.60 | 17.63 | 00:00:00 | 2016-08-26 | 16,051,400 | 17.79 | 18.12 | 17.62 | 17.72 | 00:00:00 | 2016-08-29 | 6,128,900 | 17.68 | 17.93 | 17.66 | 17.90 | 00:00:00 | 2016-08-30 | 10,110,600 | 17.80 | 17.86 | 17.64 | 17.67 | 00:00:00 | 2016-08-31 | 4,322,500 | 17.70 | 17.80 | 17.69 | 17.72 | 00:00:00 | 2016-09-01 | 11,181,400 | 17.74 | 17.99 | 17.69 | 17.94 | 00:00:00 | 2016-09-06 | 15,706,900 | 18.66 | 19.12 | 18.63 | 19.05 | 00:00:00 | 2016-09-07 | 7,396,700 | 18.98 | 18.99 | 18.73 | 18.78 | 00:00:00 | 2016-09-08 | 8,347,400 | 18.78 | 18.87 | 18.57 | 18.62 | 00:00:00 | 2016-09-09 | 12,571,000 | 18.49 | 18.50 | 18.10 | 18.11 | 00:00:00 | 2016-09-12 | 11,547,700 | 17.92 | 18.22 | 17.85 | 18.17 | 00:00:00 | 2016-09-13 | 8,800,100 | 18.09 | 18.11 | 17.84 | 17.93 | 00:00:00 | 2016-09-16 | 8,019,300 | 17.77 | 17.88 | 17.74 | 17.86 | 00:00:00 | 2016-09-19 | 5,470,700 | 18.27 | 18.32 | 18.18 | 18.20 | 00:00:00 | 2016-09-20 | 3,049,900 | 18.15 | 18.30 | 18.11 | 18.27 | 00:00:00 | 2016-09-21 | 17,182,300 | 18.61 | 18.87 | 18.54 | 18.85 | 00:00:00 | 2016-09-22 | 9,222,500 | 18.98 | 19.05 | 18.85 | 18.90 | 00:00:00 | 2016-09-23 | 6,938,200 | 18.81 | 18.85 | 18.59 | 18.68 | 00:00:00 | 2016-09-30 | 11,567,300 | 18.65 | 18.67 | 18.13 | 18.20 | 00:00:00 | 2016-10-06 | 18,447,300 | 16.51 | 16.56 | 16.24 | 16.44 | 00:00:00 | 2016-10-07 | 20,194,000 | 16.70 | 16.74 | 16.23 | 16.60 | 00:00:00 | 2016-10-20 | 7,031,300 | 16.80 | 16.83 | 16.56 | 16.64 | 00:00:00 | 2016-10-21 | 4,147,700 | 16.65 | 16.66 | 16.57 | 16.65 | 00:00:00 | 2016-11-02 | 10,927,000 | 17.62 | 17.79 | 17.55 | 17.56 | 00:00:00 | 2016-11-03 | 7,906,500 | 17.26 | 17.50 | 17.24 | 17.42 | 00:00:00 | 2016-11-04 | 5,656,100 | 17.47 | 17.54 | 17.40 | 17.46 | 00:00:00 | 2016-11-07 | 7,071,400 | 17.31 | 17.32 | 17.09 | 17.29 | 00:00:00 | 2016-11-14 | 28,727,500 | 16.19 | 16.23 | 15.78 | 16.00 | 00:00:00 | 2016-11-21 | 8,384,200 | 15.76 | 15.86 | 15.67 | 15.72 | 00:00:00 | 2016-11-25 | 4,894,600 | 15.70 | 15.72 | 15.60 | 15.63 | 00:00:00 | 2016-11-28 | 6,792,200 | 15.72 | 15.84 | 15.63 | 15.77 | 00:00:00 | 2016-11-29 | 4,745,300 | 15.59 | 15.87 | 15.58 | 15.78 | 00:00:00 | 2016-11-30 | 8,659,000 | 15.78 | 15.81 | 15.57 | 15.66 | 00:00:00 | 2016-12-05 | 7,154,100 | 15.75 | 16.00 | 15.67 | 15.88 | 00:00:00 | 2016-12-06 | 4,619,800 | 15.86 | 16.01 | 15.83 | 15.85 | 00:00:00 | 2016-12-07 | 10,026,400 | 16.17 | 16.34 | 16.16 | 16.23 | 00:00:00 | 2016-12-08 | 5,819,000 | 16.14 | 16.20 | 16.08 | 16.14 | 00:00:00 | 2016-12-09 | 7,890,900 | 16.15 | 16.18 | 15.92 | 15.97 | 00:00:00 | 2016-12-22 | 7,291,700 | 15.05 | 15.20 | 14.95 | 14.98 | 00:00:00 | 2016-12-23 | 7,867,900 | 14.95 | 14.99 | 14.88 | 14.91 | 00:00:00 | 2016-12-30 | 8,528,700 | 15.37 | 15.41 | 15.02 | 15.11 | 00:00:00 | 2017-01-06 | 6,089,700 | 15.57 | 15.70 | 15.55 | 15.64 | 00:00:00 | 2017-01-10 | 7,860,900 | 15.80 | 16.03 | 15.80 | 15.91 | 00:00:00 | 2017-01-11 | 7,908,200 | 15.77 | 16.00 | 15.67 | 15.87 | 00:00:00 | 2017-01-17 | 7,876,500 | 16.21 | 16.32 | 16.17 | 16.28 | 00:00:00 | 2017-01-20 | 8,440,400 | 16.12 | 16.27 | 16.02 | 16.19 | 00:00:00 | 2017-01-26 | 5,928,000 | 15.94 | 16.02 | 15.84 | 15.93 | 00:00:00 | 2017-01-27 | 8,194,600 | 15.90 | 16.35 | 15.85 | 16.22 | 00:00:00 | 2017-01-30 | 6,451,400 | 16.28 | 16.37 | 16.18 | 16.23 | 00:00:00 | 2017-01-31 | 11,055,900 | 16.56 | 16.69 | 16.50 | 16.63 | 00:00:00 | 2017-02-01 | 7,603,300 | 16.54 | 16.72 | 16.45 | 16.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|