|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-01 | 7,603,300 | 16.54 | 16.72 | 16.45 | 16.61 | 00:00:00 | | 2017-02-09 | 4,808,700 | 16.84 | 16.92 | 16.69 | 16.75 | 00:00:00 | | 2017-02-10 | 8,782,600 | 16.75 | 17.07 | 16.75 | 17.02 | 00:00:00 | | 2017-02-13 | 5,927,600 | 16.96 | 16.98 | 16.83 | 16.89 | 00:00:00 | | 2017-02-14 | 8,057,600 | 17.11 | 17.12 | 16.81 | 17.01 | 00:00:00 | | 2017-02-15 | 4,064,800 | 16.91 | 17.05 | 16.89 | 17.04 | 00:00:00 | | 2017-02-16 | 4,983,500 | 17.11 | 17.19 | 17.08 | 17.15 | 00:00:00 | | 2017-02-17 | 4,634,800 | 17.06 | 17.13 | 17.04 | 17.06 | 00:00:00 | | 2017-02-27 | 8,375,000 | 17.41 | 17.53 | 17.27 | 17.27 | 00:00:00 | | 2017-02-28 | 6,973,000 | 17.42 | 17.50 | 17.34 | 17.37 | 00:00:00 | | 2017-03-01 | 6,239,600 | 17.34 | 17.49 | 17.33 | 17.44 | 00:00:00 | | 2017-03-06 | 5,615,800 | 16.93 | 16.93 | 16.77 | 16.83 | 00:00:00 | | 2017-03-09 | 8,447,900 | 16.32 | 16.34 | 16.04 | 16.06 | 00:00:00 | | 2017-03-10 | 6,799,500 | 16.07 | 16.16 | 16.00 | 16.15 | 00:00:00 | | 2017-03-14 | 4,757,100 | 16.05 | 16.12 | 15.97 | 15.99 | 00:00:00 | | 2017-03-15 | 9,701,500 | 16.03 | 16.45 | 15.94 | 16.43 | 00:00:00 | | 2017-04-06 | 3,930,100 | 17.22 | 17.31 | 17.19 | 17.26 | 00:00:00 | | 2017-04-07 | 10,863,100 | 17.40 | 17.42 | 16.92 | 17.03 | 00:00:00 | | 2017-04-17 | 5,053,300 | 17.53 | 17.58 | 17.38 | 17.43 | 00:00:00 | | 2017-04-26 | 9,647,900 | 16.57 | 16.60 | 16.40 | 16.57 | 00:00:00 | | 2017-04-27 | 9,582,100 | 16.49 | 16.49 | 16.35 | 16.37 | 00:00:00 | | 2017-05-02 | 7,081,300 | 15.97 | 15.98 | 15.89 | 15.93 | 00:00:00 | | 2017-05-03 | 10,511,200 | 15.79 | 15.80 | 15.58 | 15.59 | 00:00:00 | | 2017-05-04 | 12,115,431 | 15.48 | 15.57 | 15.35 | 15.43 | 00:00:00 | | 2017-05-05 | 8,476,591 | 15.43 | 15.51 | 15.36 | 15.50 | 00:00:00 | | 2017-05-08 | 6,149,623 | 15.43 | 15.47 | 15.38 | 15.41 | 00:00:00 | | 2017-05-09 | 7,632,302 | 15.35 | 15.35 | 15.21 | 15.30 | 00:00:00 | | 2017-05-10 | 6,780,401 | 15.38 | 15.40 | 15.32 | 15.35 | 00:00:00 | | 2017-05-11 | 7,017,943 | 15.37 | 15.47 | 15.35 | 15.45 | 00:00:00 | | 2017-05-12 | 6,334,541 | 15.57 | 15.61 | 15.53 | 15.57 | 00:00:00 | | 2017-05-15 | 6,766,116 | 15.87 | 15.88 | 15.72 | 15.75 | 00:00:00 | | 2017-05-16 | 6,901,751 | 15.82 | 15.98 | 15.80 | 15.93 | 00:00:00 | | 2017-05-17 | 11,164,130 | 16.08 | 16.13 | 15.87 | 16.00 | 00:00:00 | | 2017-05-18 | 9,208,010 | 15.88 | 15.89 | 15.56 | 15.71 | 00:00:00 | | 2017-05-19 | 6,136,067 | 15.94 | 15.96 | 15.85 | 15.94 | 00:00:00 | | 2017-05-22 | 6,458,044 | 16.10 | 16.29 | 16.09 | 16.23 | 00:00:00 | | 2017-05-23 | 8,053,586 | 16.34 | 16.38 | 16.11 | 16.15 | 00:00:00 | | 2017-05-24 | 6,475,738 | 16.15 | 16.28 | 16.10 | 16.28 | 00:00:00 | | 2017-05-25 | 4,171,640 | 16.29 | 16.32 | 16.21 | 16.23 | 00:00:00 | | 2017-05-26 | 5,724,862 | 16.38 | 16.45 | 16.31 | 16.40 | 00:00:00 | | 2017-05-30 | 6,493,034 | 16.39 | 16.52 | 16.39 | 16.47 | 00:00:00 | | 2017-05-31 | 5,178,610 | 16.35 | 16.50 | 16.33 | 16.39 | 00:00:00 | | 2017-06-01 | 5,242,117 | 16.16 | 16.41 | 16.14 | 16.38 | 00:00:00 | | 2017-06-02 | 6,867,958 | 16.45 | 16.64 | 16.44 | 16.59 | 00:00:00 | | 2017-06-05 | 4,483,177 | 16.64 | 16.71 | 16.60 | 16.63 | 00:00:00 | | 2017-06-06 | 5,424,070 | 16.73 | 16.80 | 16.69 | 16.76 | 00:00:00 | | 2017-06-07 | 4,312,664 | 16.70 | 16.78 | 16.57 | 16.65 | 00:00:00 | | 2017-06-08 | 7,440,389 | 16.68 | 16.68 | 16.37 | 16.49 | 00:00:00 | | 2017-06-09 | 5,441,106 | 16.32 | 16.35 | 16.25 | 16.28 | 00:00:00 | | 2017-06-12 | 5,966,830 | 16.11 | 16.18 | 16.04 | 16.04 | 00:00:00 | | 2017-06-13 | 9,314,010 | 15.85 | 16.00 | 15.82 | 15.95 | 00:00:00 | | 2017-06-14 | 13,651,500 | 16.30 | 16.37 | 15.94 | 15.95 | 00:00:00 | | 2017-06-15 | 6,266,507 | 15.82 | 15.94 | 15.79 | 15.88 | 00:00:00 | | 2017-06-16 | 4,806,695 | 15.81 | 15.82 | 15.75 | 15.79 | 00:00:00 | | 2017-06-19 | 7,444,926 | 15.68 | 15.70 | 15.60 | 15.61 | 00:00:00 | | 2017-06-20 | 6,194,251 | 15.57 | 15.61 | 15.51 | 15.59 | 00:00:00 | | 2017-06-21 | 6,018,918 | 15.52 | 15.59 | 15.50 | 15.54 | 00:00:00 | | 2017-06-22 | 5,295,659 | 15.68 | 15.73 | 15.63 | 15.68 | 00:00:00 | | 2017-06-23 | 5,237,671 | 15.83 | 15.85 | 15.76 | 15.79 | 00:00:00 | | 2017-06-26 | 3,805,360 | 15.71 | 15.74 | 15.65 | 15.68 | 00:00:00 | | 2017-06-27 | 4,350,081 | 15.73 | 15.85 | 15.68 | 15.79 | 00:00:00 | | 2017-06-28 | 4,787,983 | 15.89 | 15.92 | 15.82 | 15.92 | 00:00:00 | | 2017-06-29 | 5,029,964 | 15.74 | 15.85 | 15.71 | 15.73 | 00:00:00 | | 2017-06-30 | 3,820,326 | 15.72 | 15.78 | 15.70 | 15.71 | 00:00:00 | | 2017-07-03 | 7,903,599 | 15.37 | 15.43 | 15.23 | 15.30 | 00:00:00 | | 2017-07-05 | 9,527,474 | 15.07 | 15.19 | 15.04 | 15.18 | 00:00:00 | | 2017-07-06 | 5,154,518 | 15.15 | 15.17 | 15.08 | 15.15 | 00:00:00 | | 2017-07-07 | 19,192,389 | 14.95 | 14.96 | 14.53 | 14.73 | 00:00:00 | | 2017-07-10 | 14,637,895 | 14.46 | 14.90 | 14.44 | 14.83 | 00:00:00 | | 2017-07-11 | 7,774,360 | 14.85 | 15.00 | 14.76 | 14.99 | 00:00:00 | | 2017-07-12 | 8,272,880 | 15.09 | 15.12 | 15.02 | 15.05 | 00:00:00 | | 2017-07-13 | 7,214,910 | 15.04 | 15.05 | 14.84 | 14.87 | 00:00:00 | | 2017-07-14 | 7,841,837 | 15.14 | 15.22 | 15.01 | 15.08 | 00:00:00 | | 2017-07-17 | 7,567,182 | 15.27 | 15.32 | 15.22 | 15.22 | 00:00:00 | | 2017-07-18 | 7,794,600 | 15.37 | 15.45 | 15.32 | 15.38 | 00:00:00 | | 2017-07-19 | 5,131,273 | 15.43 | 15.48 | 15.33 | 15.40 | 00:00:00 | | 2017-07-20 | 7,564,096 | 15.38 | 15.53 | 15.30 | 15.42 | 00:00:00 | | 2017-07-21 | 7,450,358 | 15.57 | 15.63 | 15.52 | 15.60 | 00:00:00 | | 2017-07-24 | 5,812,744 | 15.66 | 15.67 | 15.54 | 15.58 | 00:00:00 | | 2017-07-25 | 6,720,359 | 15.62 | 15.72 | 15.56 | 15.59 | 00:00:00 | | 2017-07-26 | 9,831,234 | 15.56 | 15.79 | 15.52 | 15.75 | 00:00:00 | | 2017-07-27 | 7,377,167 | 15.90 | 15.90 | 15.65 | 15.68 | 00:00:00 | | 2017-07-28 | 5,840,991 | 15.76 | 15.84 | 15.74 | 15.81 | 00:00:00 | | 2017-07-31 | 5,672,180 | 15.90 | 15.96 | 15.86 | 15.90 | 00:00:00 | | 2017-08-01 | 6,443,638 | 15.83 | 15.92 | 15.79 | 15.79 | 00:00:00 | | 2017-08-02 | 6,322,226 | 15.69 | 15.86 | 15.66 | 15.67 | 00:00:00 | | 2017-08-03 | 5,365,416 | 15.72 | 15.79 | 15.70 | 15.72 | 00:00:00 | | 2017-08-04 | 12,170,841 | 15.54 | 15.56 | 15.31 | 15.38 | 00:00:00 | | 2017-08-07 | 4,191,890 | 15.27 | 15.41 | 15.27 | 15.33 | 00:00:00 | | 2017-08-08 | 7,409,420 | 15.51 | 15.58 | 15.36 | 15.56 | 00:00:00 | | 2017-08-09 | 12,546,203 | 15.86 | 16.01 | 15.83 | 15.98 | 00:00:00 | | 2017-08-10 | 10,522,558 | 16.26 | 16.28 | 16.10 | 16.18 | 00:00:00 | | 2017-08-11 | 6,302,184 | 16.09 | 16.18 | 16.03 | 16.17 | 00:00:00 | | 2017-08-14 | 5,294,939 | 16.14 | 16.22 | 16.08 | 16.13 | 00:00:00 | | 2017-08-15 | 8,833,983 | 15.71 | 15.84 | 15.68 | 15.74 | 00:00:00 | | 2017-08-16 | 9,819,967 | 15.77 | 16.18 | 15.77 | 16.15 | 00:00:00 | | 2017-08-17 | 6,398,735 | 16.18 | 16.23 | 16.04 | 16.12 | 00:00:00 | | 2017-08-18 | 8,798,685 | 16.21 | 16.24 | 16.04 | 16.10 | 00:00:00 | | 2017-08-21 | 4,983,025 | 16.12 | 16.19 | 16.05 | 16.07 | 00:00:00 | | 2017-08-22 | 5,127,338 | 16.14 | 16.16 | 15.95 | 16.07 | 00:00:00 | | 2017-08-23 | 3,175,388 | 16.12 | 16.16 | 16.04 | 16.15 | 00:00:00 | | 2017-08-24 | 4,151,372 | 16.04 | 16.08 | 15.95 | 16.03 | 00:00:00 | | 2017-08-25 | 11,920,064 | 16.18 | 16.21 | 15.81 | 16.11 | 00:00:00 | | 2017-08-28 | 11,081,495 | 16.24 | 16.52 | 16.21 | 16.50 | 00:00:00 | | 2017-08-29 | 12,355,652 | 16.67 | 16.68 | 16.32 | 16.42 | 00:00:00 | | 2017-08-30 | 3,300,529 | 16.44 | 16.50 | 16.42 | 16.46 | 00:00:00 | | 2017-08-31 | 6,445,913 | 16.46 | 16.66 | 16.46 | 16.65 | 00:00:00 | | 2017-09-01 | 7,278,945 | 16.71 | 16.77 | 16.55 | 16.73 | 00:00:00 | | 2017-09-05 | 10,737,001 | 16.94 | 17.01 | 16.83 | 16.91 | 00:00:00 | | 2017-09-06 | 8,542,048 | 16.99 | 17.00 | 16.83 | 16.87 | 00:00:00 | | 2017-09-07 | 9,221,553 | 16.99 | 17.14 | 16.97 | 17.10 | 00:00:00 | | 2017-09-08 | 7,781,229 | 17.12 | 17.13 | 16.92 | 17.02 | 00:00:00 | | 2017-09-11 | 7,143,507 | 16.85 | 16.93 | 16.76 | 16.77 | 00:00:00 | | 2017-09-12 | 4,304,074 | 16.83 | 16.92 | 16.80 | 16.89 | 00:00:00 | | 2017-09-13 | 6,739,226 | 16.81 | 16.83 | 16.69 | 16.76 | 00:00:00 | | 2017-09-14 | 4,091,825 | 16.71 | 16.81 | 16.70 | 16.77 | 00:00:00 | | 2017-09-15 | 4,164,636 | 16.72 | 16.72 | 16.61 | 16.62 | 00:00:00 | | 2017-09-18 | 11,597,634 | 16.39 | 16.41 | 16.12 | 16.27 | 00:00:00 | | 2017-09-19 | 4,238,754 | 16.27 | 16.38 | 16.25 | 16.36 | 00:00:00 | | 2017-09-20 | 10,530,927 | 16.31 | 16.43 | 16.03 | 16.19 | 00:00:00 | | 2017-09-21 | 7,150,206 | 15.96 | 16.11 | 15.94 | 16.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
