|
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 | 2006-10-18 | 293,200 | 118.08 | 118.75 | 116.74 | 117.22 | 00:00:00 | 2006-10-19 | 295,800 | 119.11 | 120.73 | 119.01 | 120.70 | 00:00:00 | 2006-10-20 | 194,900 | 119.83 | 120.55 | 118.01 | 118.77 | 00:00:00 | 2006-10-23 | 278,900 | 116.30 | 117.32 | 115.63 | 116.39 | 00:00:00 | 2006-10-24 | 377,900 | 113.93 | 118.22 | 112.25 | 117.89 | 00:00:00 | 2006-10-25 | 354,700 | 117.48 | 119.24 | 116.71 | 118.95 | 00:00:00 | 2006-10-26 | 484,200 | 120.63 | 121.98 | 120.42 | 121.06 | 00:00:00 | 2006-10-27 | 194,300 | 121.16 | 121.34 | 119.41 | 120.11 | 00:00:00 | 2006-10-30 | 346,600 | 121.20 | 122.30 | 120.73 | 121.06 | 00:00:00 | 2006-10-31 | 358,100 | 120.24 | 122.70 | 119.96 | 122.68 | 00:00:00 | 2006-11-01 | 403,400 | 124.90 | 125.13 | 122.89 | 124.44 | 00:00:00 | 2006-11-02 | 349,400 | 124.99 | 126.00 | 124.90 | 125.15 | 00:00:00 | 2006-11-03 | 344,700 | 124.80 | 126.08 | 124.14 | 125.52 | 00:00:00 | 2006-11-06 | 311,200 | 125.18 | 127.35 | 125.02 | 126.10 | 00:00:00 | 2006-11-07 | 453,600 | 126.25 | 127.15 | 125.61 | 125.95 | 00:00:00 | 2006-11-08 | 349,400 | 126.04 | 126.92 | 123.85 | 124.17 | 00:00:00 | 2006-11-09 | 629,000 | 127.52 | 130.35 | 127.11 | 130.28 | 00:00:00 | 2006-11-10 | 393,500 | 130.03 | 130.74 | 128.33 | 129.67 | 00:00:00 | 2006-11-13 | 332,100 | 127.21 | 129.00 | 126.90 | 128.60 | 00:00:00 | 2006-11-14 | 501,200 | 129.57 | 129.68 | 127.01 | 127.76 | 00:00:00 | 2006-11-15 | 629,500 | 125.90 | 129.18 | 125.71 | 128.63 | 00:00:00 | 2006-11-16 | 542,000 | 130.88 | 131.25 | 127.35 | 127.55 | 00:00:00 | 2006-11-17 | 323,900 | 127.19 | 128.36 | 126.71 | 127.64 | 00:00:00 | 2006-11-20 | 330,900 | 129.06 | 129.64 | 127.00 | 127.05 | 00:00:00 | 2006-11-21 | 408,500 | 130.02 | 130.74 | 129.25 | 130.30 | 00:00:00 | 2006-11-22 | 312,600 | 130.79 | 132.11 | 129.55 | 130.33 | 00:00:00 | 2006-11-24 | 242,200 | 134.80 | 134.95 | 133.85 | 134.11 | 00:00:00 | 2006-11-27 | 292,100 | 135.00 | 135.44 | 134.32 | 134.95 | 00:00:00 | 2006-11-28 | 595,400 | 135.25 | 137.36 | 133.96 | 137.34 | 00:00:00 | 2006-11-29 | 471,500 | 136.33 | 137.05 | 135.07 | 135.68 | 00:00:00 | 2006-11-30 | 501,100 | 138.25 | 139.68 | 137.90 | 139.68 | 00:00:00 | 2006-12-01 | 414,900 | 139.35 | 140.47 | 139.00 | 139.58 | 00:00:00 | 2006-12-04 | 251,900 | 139.62 | 140.90 | 139.10 | 140.85 | 00:00:00 | 2006-12-05 | 581,900 | 141.36 | 141.70 | 137.51 | 138.16 | 00:00:00 | 2006-12-06 | 617,500 | 136.70 | 138.13 | 135.08 | 135.70 | 00:00:00 | 2006-12-07 | 549,900 | 136.36 | 139.00 | 134.30 | 138.86 | 00:00:00 | 2006-12-08 | 563,600 | 138.84 | 139.68 | 136.38 | 136.80 | 00:00:00 | 2006-12-11 | 339,500 | 136.60 | 138.80 | 136.51 | 138.15 | 00:00:00 | 2006-12-12 | 218,300 | 138.34 | 138.75 | 137.65 | 138.13 | 00:00:00 | 2006-12-13 | 356,100 | 136.27 | 137.94 | 135.48 | 137.50 | 00:00:00 | 2006-12-14 | 204,100 | 137.89 | 138.32 | 137.02 | 137.17 | 00:00:00 | 2006-12-15 | 1,533,000 | 136.63 | 136.63 | 127.49 | 128.15 | 00:00:00 | 2006-12-18 | 1,718,900 | 125.50 | 126.35 | 122.59 | 124.47 | 00:00:00 | 2006-12-19 | 977,200 | 124.19 | 126.86 | 124.10 | 126.50 | 00:00:00 | 2006-12-20 | 833,300 | 125.30 | 125.52 | 123.63 | 124.60 | 00:00:00 | 2006-12-21 | 344,300 | 124.22 | 124.72 | 123.14 | 123.50 | 00:00:00 | 2006-12-22 | 358,600 | 125.01 | 125.89 | 124.41 | 125.89 | 00:00:00 | 2006-12-26 | 227,300 | 126.85 | 127.40 | 125.88 | 126.23 | 00:00:00 | 2006-12-27 | 188,500 | 127.40 | 128.04 | 126.78 | 127.80 | 00:00:00 | 2006-12-28 | 241,000 | 128.45 | 128.63 | 127.53 | 128.02 | 00:00:00 | 2006-12-29 | 239,000 | 127.80 | 128.64 | 127.35 | 128.64 | 00:00:00 | 2007-01-03 | 748,000 | 129.96 | 131.16 | 124.70 | 125.58 | 00:00:00 | 2007-01-04 | 322,000 | 126.04 | 127.97 | 125.45 | 125.80 | 00:00:00 | 2007-01-05 | 1,012,700 | 123.63 | 123.80 | 120.05 | 121.80 | 00:00:00 | 2007-01-08 | 283,600 | 122.26 | 123.10 | 120.54 | 122.18 | 00:00:00 | 2007-01-09 | 317,600 | 121.95 | 125.00 | 121.95 | 124.25 | 00:00:00 | 2007-01-10 | 310,900 | 123.07 | 124.21 | 121.51 | 123.73 | 00:00:00 | 2007-01-11 | 275,200 | 123.91 | 124.94 | 122.75 | 122.90 | 00:00:00 | 2007-01-12 | 400,400 | 124.43 | 128.43 | 124.40 | 127.80 | 00:00:00 | 2007-01-16 | 239,700 | 127.85 | 128.00 | 125.06 | 125.42 | 00:00:00 | 2007-01-17 | 483,600 | 125.25 | 128.65 | 125.24 | 127.37 | 00:00:00 | 2007-01-18 | 357,000 | 128.12 | 128.79 | 125.50 | 126.02 | 00:00:00 | 2007-01-19 | 194,300 | 126.56 | 128.30 | 126.03 | 128.01 | 00:00:00 | 2007-01-22 | 350,700 | 128.53 | 131.00 | 128.40 | 128.74 | 00:00:00 | 2007-01-23 | 427,800 | 131.46 | 132.57 | 130.60 | 132.49 | 00:00:00 | 2007-01-24 | 507,500 | 130.98 | 132.30 | 130.02 | 132.05 | 00:00:00 | 2007-01-25 | 443,200 | 133.99 | 134.75 | 132.23 | 132.49 | 00:00:00 | 2007-01-26 | 246,000 | 133.52 | 134.02 | 132.57 | 133.55 | 00:00:00 | 2007-01-29 | 340,700 | 131.90 | 133.12 | 130.97 | 131.28 | 00:00:00 | 2007-01-30 | 230,400 | 132.41 | 133.44 | 132.41 | 133.28 | 00:00:00 | 2007-01-31 | 417,500 | 132.75 | 136.02 | 132.54 | 135.16 | 00:00:00 | 2007-02-01 | 318,200 | 136.99 | 137.25 | 135.90 | 136.05 | 00:00:00 | 2007-02-02 | 593,400 | 134.52 | 134.72 | 131.48 | 133.92 | 00:00:00 | 2007-02-05 | 262,700 | 134.84 | 135.12 | 134.13 | 134.38 | 00:00:00 | 2007-02-06 | 290,400 | 136.86 | 136.86 | 135.08 | 136.10 | 00:00:00 | 2007-02-07 | 324,200 | 136.00 | 137.27 | 135.74 | 135.89 | 00:00:00 | 2007-02-08 | 341,600 | 136.20 | 137.91 | 136.20 | 137.49 | 00:00:00 | 2007-02-09 | 393,800 | 138.39 | 138.81 | 137.51 | 138.06 | 00:00:00 | 2007-02-12 | 422,000 | 136.71 | 137.20 | 134.27 | 135.95 | 00:00:00 | 2007-02-13 | 422,800 | 138.60 | 139.34 | 137.54 | 138.01 | 00:00:00 | 2007-02-14 | 475,600 | 139.87 | 140.81 | 138.69 | 140.22 | 00:00:00 | 2007-02-15 | 359,100 | 139.18 | 139.64 | 137.70 | 139.52 | 00:00:00 | 2007-02-16 | 206,300 | 138.43 | 139.80 | 138.00 | 139.01 | 00:00:00 | 2007-02-20 | 418,800 | 138.54 | 139.04 | 136.01 | 137.90 | 00:00:00 | 2007-02-21 | 637,400 | 138.15 | 143.00 | 137.86 | 141.84 | 00:00:00 | 2007-02-22 | 349,800 | 142.15 | 142.96 | 141.00 | 141.85 | 00:00:00 | 2007-02-23 | 437,000 | 145.00 | 146.30 | 144.55 | 145.28 | 00:00:00 | 2007-02-26 | 393,400 | 146.11 | 147.00 | 144.33 | 146.99 | 00:00:00 | 2007-02-27 | 851,100 | 142.53 | 146.25 | 138.77 | 140.39 | 00:00:00 | 2007-02-28 | 502,500 | 141.30 | 142.07 | 139.18 | 141.25 | 00:00:00 | 2007-03-01 | 813,300 | 141.30 | 141.50 | 133.50 | 135.40 | 00:00:00 | 2007-03-02 | 1,317,600 | 129.80 | 131.30 | 126.75 | 128.78 | 00:00:00 | 2007-03-05 | 1,222,900 | 125.32 | 128.18 | 123.56 | 125.49 | 00:00:00 | 2007-03-06 | 804,000 | 127.36 | 129.29 | 126.81 | 128.96 | 00:00:00 | 2007-03-07 | 589,600 | 127.92 | 130.03 | 127.65 | 129.00 | 00:00:00 | 2007-03-08 | 808,200 | 129.95 | 130.58 | 128.81 | 129.15 | 00:00:00 | 2007-03-09 | 435,000 | 129.89 | 130.05 | 127.25 | 128.55 | 00:00:00 | 2007-03-12 | 322,000 | 128.04 | 130.26 | 127.80 | 129.46 | 00:00:00 | 2007-03-13 | 526,400 | 129.25 | 129.59 | 126.77 | 126.90 | 00:00:00 | 2007-03-14 | 451,600 | 127.30 | 128.10 | 125.49 | 128.01 | 00:00:00 | 2007-03-15 | 910,900 | 128.58 | 130.50 | 128.41 | 129.31 | 00:00:00 | 2007-03-16 | 362,500 | 129.97 | 131.44 | 129.83 | 130.92 | 00:00:00 | 2007-03-19 | 253,900 | 130.69 | 131.72 | 130.29 | 131.03 | 00:00:00 | 2007-03-20 | 329,500 | 132.82 | 133.36 | 132.19 | 132.57 | 00:00:00 | 2007-03-21 | 417,700 | 132.87 | 133.35 | 131.01 | 133.20 | 00:00:00 | 2007-03-22 | 438,600 | 133.22 | 134.56 | 133.00 | 133.89 | 00:00:00 | 2007-03-23 | 510,700 | 132.75 | 132.87 | 130.54 | 131.22 | 00:00:00 | 2007-03-26 | 226,300 | 133.09 | 133.41 | 132.50 | 133.32 | 00:00:00 | 2007-03-27 | 238,500 | 132.71 | 133.09 | 131.23 | 131.86 | 00:00:00 | 2007-03-28 | 374,800 | 133.73 | 134.24 | 132.48 | 133.28 | 00:00:00 | 2007-03-29 | 367,500 | 132.16 | 132.91 | 130.79 | 132.54 | 00:00:00 | 2007-03-30 | 294,300 | 133.18 | 133.75 | 132.23 | 133.52 | 00:00:00 | 2007-04-02 | 810,500 | 131.00 | 132.96 | 129.21 | 132.42 | 00:00:00 | 2007-04-03 | 362,800 | 132.49 | 134.34 | 132.42 | 133.38 | 00:00:00 | 2007-04-04 | 486,100 | 135.03 | 136.04 | 134.74 | 135.75 | 00:00:00 | 2007-04-05 | 464,900 | 135.88 | 136.82 | 135.72 | 136.60 | 00:00:00 | 2007-04-09 | 386,500 | 137.49 | 138.23 | 136.52 | 137.00 | 00:00:00 | 2007-04-10 | 498,000 | 139.30 | 139.30 | 137.86 | 138.48 | 00:00:00 | 2007-04-11 | 452,700 | 139.00 | 139.68 | 136.00 | 137.74 | 00:00:00 | 2007-04-12 | 475,300 | 137.78 | 138.61 | 136.13 | 138.11 | 00:00:00 | 2007-04-13 | 524,900 | 140.04 | 141.00 | 139.22 | 139.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|