Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.13 (+1.01%) iShares Silver Tr - [Ticker: SLV]Chart iShares Silver Tr  News iShares Silver Tr  Download Historical Prices for Metastock iShares Silver Tr and Others  Technical Analysis iShares Silver Tr  
Last Trade13.62Last Trade Time2018-12-04 - 00:00:00
Variation+0.13 (+1.01%)Open13.74
High13.77Low13.62
Volume10,208,833Average Volume (3m)0
YieldBid / Ask16.18 x 213,400 - 16.19 x 99,800
Former Close13.4952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-10-18293,200118.08118.75116.74117.2200:00:00
2006-10-19295,800119.11120.73119.01120.7000:00:00
2006-10-20194,900119.83120.55118.01118.7700:00:00
2006-10-23278,900116.30117.32115.63116.3900:00:00
2006-10-24377,900113.93118.22112.25117.8900:00:00
2006-10-25354,700117.48119.24116.71118.9500:00:00
2006-10-26484,200120.63121.98120.42121.0600:00:00
2006-10-27194,300121.16121.34119.41120.1100:00:00
2006-10-30346,600121.20122.30120.73121.0600:00:00
2006-10-31358,100120.24122.70119.96122.6800:00:00
2006-11-01403,400124.90125.13122.89124.4400:00:00
2006-11-02349,400124.99126.00124.90125.1500:00:00
2006-11-03344,700124.80126.08124.14125.5200:00:00
2006-11-06311,200125.18127.35125.02126.1000:00:00
2006-11-07453,600126.25127.15125.61125.9500:00:00
2006-11-08349,400126.04126.92123.85124.1700:00:00
2006-11-09629,000127.52130.35127.11130.2800:00:00
2006-11-10393,500130.03130.74128.33129.6700:00:00
2006-11-13332,100127.21129.00126.90128.6000:00:00
2006-11-14501,200129.57129.68127.01127.7600:00:00
2006-11-15629,500125.90129.18125.71128.6300:00:00
2006-11-16542,000130.88131.25127.35127.5500:00:00
2006-11-17323,900127.19128.36126.71127.6400:00:00
2006-11-20330,900129.06129.64127.00127.0500:00:00
2006-11-21408,500130.02130.74129.25130.3000:00:00
2006-11-22312,600130.79132.11129.55130.3300:00:00
2006-11-24242,200134.80134.95133.85134.1100:00:00
2006-11-27292,100135.00135.44134.32134.9500:00:00
2006-11-28595,400135.25137.36133.96137.3400:00:00
2006-11-29471,500136.33137.05135.07135.6800:00:00
2006-11-30501,100138.25139.68137.90139.6800:00:00
2006-12-01414,900139.35140.47139.00139.5800:00:00
2006-12-04251,900139.62140.90139.10140.8500:00:00
2006-12-05581,900141.36141.70137.51138.1600:00:00
2006-12-06617,500136.70138.13135.08135.7000:00:00
2006-12-07549,900136.36139.00134.30138.8600:00:00
2006-12-08563,600138.84139.68136.38136.8000:00:00
2006-12-11339,500136.60138.80136.51138.1500:00:00
2006-12-12218,300138.34138.75137.65138.1300:00:00
2006-12-13356,100136.27137.94135.48137.5000:00:00
2006-12-14204,100137.89138.32137.02137.1700:00:00
2006-12-151,533,000136.63136.63127.49128.1500:00:00
2006-12-181,718,900125.50126.35122.59124.4700:00:00
2006-12-19977,200124.19126.86124.10126.5000:00:00
2006-12-20833,300125.30125.52123.63124.6000:00:00
2006-12-21344,300124.22124.72123.14123.5000:00:00
2006-12-22358,600125.01125.89124.41125.8900:00:00
2006-12-26227,300126.85127.40125.88126.2300:00:00
2006-12-27188,500127.40128.04126.78127.8000:00:00
2006-12-28241,000128.45128.63127.53128.0200:00:00
2006-12-29239,000127.80128.64127.35128.6400:00:00
2007-01-03748,000129.96131.16124.70125.5800:00:00
2007-01-04322,000126.04127.97125.45125.8000:00:00
2007-01-051,012,700123.63123.80120.05121.8000:00:00
2007-01-08283,600122.26123.10120.54122.1800:00:00
2007-01-09317,600121.95125.00121.95124.2500:00:00
2007-01-10310,900123.07124.21121.51123.7300:00:00
2007-01-11275,200123.91124.94122.75122.9000:00:00
2007-01-12400,400124.43128.43124.40127.8000:00:00
2007-01-16239,700127.85128.00125.06125.4200:00:00
2007-01-17483,600125.25128.65125.24127.3700:00:00
2007-01-18357,000128.12128.79125.50126.0200:00:00
2007-01-19194,300126.56128.30126.03128.0100:00:00
2007-01-22350,700128.53131.00128.40128.7400:00:00
2007-01-23427,800131.46132.57130.60132.4900:00:00
2007-01-24507,500130.98132.30130.02132.0500:00:00
2007-01-25443,200133.99134.75132.23132.4900:00:00
2007-01-26246,000133.52134.02132.57133.5500:00:00
2007-01-29340,700131.90133.12130.97131.2800:00:00
2007-01-30230,400132.41133.44132.41133.2800:00:00
2007-01-31417,500132.75136.02132.54135.1600:00:00
2007-02-01318,200136.99137.25135.90136.0500:00:00
2007-02-02593,400134.52134.72131.48133.9200:00:00
2007-02-05262,700134.84135.12134.13134.3800:00:00
2007-02-06290,400136.86136.86135.08136.1000:00:00
2007-02-07324,200136.00137.27135.74135.8900:00:00
2007-02-08341,600136.20137.91136.20137.4900:00:00
2007-02-09393,800138.39138.81137.51138.0600:00:00
2007-02-12422,000136.71137.20134.27135.9500:00:00
2007-02-13422,800138.60139.34137.54138.0100:00:00
2007-02-14475,600139.87140.81138.69140.2200:00:00
2007-02-15359,100139.18139.64137.70139.5200:00:00
2007-02-16206,300138.43139.80138.00139.0100:00:00
2007-02-20418,800138.54139.04136.01137.9000:00:00
2007-02-21637,400138.15143.00137.86141.8400:00:00
2007-02-22349,800142.15142.96141.00141.8500:00:00
2007-02-23437,000145.00146.30144.55145.2800:00:00
2007-02-26393,400146.11147.00144.33146.9900:00:00
2007-02-27851,100142.53146.25138.77140.3900:00:00
2007-02-28502,500141.30142.07139.18141.2500:00:00
2007-03-01813,300141.30141.50133.50135.4000:00:00
2007-03-021,317,600129.80131.30126.75128.7800:00:00
2007-03-051,222,900125.32128.18123.56125.4900:00:00
2007-03-06804,000127.36129.29126.81128.9600:00:00
2007-03-07589,600127.92130.03127.65129.0000:00:00
2007-03-08808,200129.95130.58128.81129.1500:00:00
2007-03-09435,000129.89130.05127.25128.5500:00:00
2007-03-12322,000128.04130.26127.80129.4600:00:00
2007-03-13526,400129.25129.59126.77126.9000:00:00
2007-03-14451,600127.30128.10125.49128.0100:00:00
2007-03-15910,900128.58130.50128.41129.3100:00:00
2007-03-16362,500129.97131.44129.83130.9200:00:00
2007-03-19253,900130.69131.72130.29131.0300:00:00
2007-03-20329,500132.82133.36132.19132.5700:00:00
2007-03-21417,700132.87133.35131.01133.2000:00:00
2007-03-22438,600133.22134.56133.00133.8900:00:00
2007-03-23510,700132.75132.87130.54131.2200:00:00
2007-03-26226,300133.09133.41132.50133.3200:00:00
2007-03-27238,500132.71133.09131.23131.8600:00:00
2007-03-28374,800133.73134.24132.48133.2800:00:00
2007-03-29367,500132.16132.91130.79132.5400:00:00
2007-03-30294,300133.18133.75132.23133.5200:00:00
2007-04-02810,500131.00132.96129.21132.4200:00:00
2007-04-03362,800132.49134.34132.42133.3800:00:00
2007-04-04486,100135.03136.04134.74135.7500:00:00
2007-04-05464,900135.88136.82135.72136.6000:00:00
2007-04-09386,500137.49138.23136.52137.0000:00:00
2007-04-10498,000139.30139.30137.86138.4800:00:00
2007-04-11452,700139.00139.68136.00137.7400:00:00
2007-04-12475,300137.78138.61136.13138.1100:00:00
2007-04-13524,900140.04141.00139.22139.9000:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources