|
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 | 2017-09-21 | 7,150,206 | 15.96 | 16.11 | 15.94 | 16.03 | 00:00:00 | 2017-09-22 | 3,621,233 | 16.01 | 16.09 | 15.98 | 16.05 | 00:00:00 | 2017-09-25 | 8,925,880 | 15.95 | 16.22 | 15.91 | 16.21 | 00:00:00 | 2017-09-26 | 7,685,304 | 16.02 | 16.02 | 15.85 | 15.91 | 00:00:00 | 2017-09-27 | 9,022,062 | 15.82 | 15.98 | 15.82 | 15.83 | 00:00:00 | 2017-09-28 | 4,344,038 | 15.88 | 15.96 | 15.80 | 15.92 | 00:00:00 | 2017-09-29 | 6,329,669 | 15.87 | 15.90 | 15.71 | 15.74 | 00:00:00 | 2017-10-02 | 5,110,984 | 15.75 | 15.81 | 15.66 | 15.67 | 00:00:00 | 2017-10-03 | 3,838,606 | 15.69 | 15.75 | 15.68 | 15.71 | 00:00:00 | 2017-10-04 | 6,719,332 | 15.72 | 15.76 | 15.62 | 15.69 | 00:00:00 | 2017-10-05 | 4,530,059 | 15.76 | 15.81 | 15.66 | 15.69 | 00:00:00 | 2017-10-06 | 12,122,077 | 15.67 | 15.93 | 15.42 | 15.85 | 00:00:00 | 2017-10-09 | 5,574,684 | 15.95 | 16.04 | 15.94 | 16.02 | 00:00:00 | 2017-10-10 | 8,355,203 | 16.23 | 16.29 | 16.15 | 16.15 | 00:00:00 | 2017-10-11 | 6,933,380 | 16.20 | 16.28 | 16.11 | 16.25 | 00:00:00 | 2017-10-12 | 4,340,332 | 16.22 | 16.30 | 16.16 | 16.26 | 00:00:00 | 2017-10-13 | 6,616,929 | 16.38 | 16.43 | 16.31 | 16.41 | 00:00:00 | 2017-10-16 | 7,903,517 | 16.43 | 16.49 | 16.15 | 16.25 | 00:00:00 | 2017-10-17 | 7,724,273 | 16.11 | 16.17 | 16.02 | 16.09 | 00:00:00 | 2017-10-18 | 4,124,872 | 16.06 | 16.09 | 16.01 | 16.06 | 00:00:00 | 2017-10-19 | 7,656,627 | 16.06 | 16.31 | 16.05 | 16.27 | 00:00:00 | 2017-10-20 | 8,785,126 | 16.17 | 16.26 | 15.98 | 16.08 | 00:00:00 | 2017-10-23 | 6,318,740 | 15.97 | 16.16 | 15.92 | 16.14 | 00:00:00 | 2017-10-24 | 6,171,732 | 16.02 | 16.10 | 15.94 | 16.02 | 00:00:00 | 2017-10-25 | 4,316,379 | 16.04 | 16.05 | 15.94 | 16.01 | 00:00:00 | 2017-10-26 | 6,611,380 | 15.97 | 16.00 | 15.82 | 15.85 | 00:00:00 | 2017-10-27 | 7,225,612 | 15.74 | 15.93 | 15.70 | 15.91 | 00:00:00 | 2017-12-05 | 10,123,965 | 15.29 | 15.29 | 15.13 | 15.23 | 00:00:00 | 2017-12-06 | 8,124,656 | 15.11 | 15.18 | 15.02 | 15.10 | 00:00:00 | 2017-12-07 | 11,106,988 | 14.92 | 14.97 | 14.77 | 14.87 | 00:00:00 | 2017-12-08 | 6,584,380 | 14.93 | 15.01 | 14.89 | 14.96 | 00:00:00 | 2017-12-11 | 6,204,356 | 14.88 | 14.94 | 14.81 | 14.85 | 00:00:00 | 2017-12-12 | 7,052,957 | 14.78 | 14.88 | 14.74 | 14.86 | 00:00:00 | 2017-12-13 | 15,271,645 | 14.86 | 15.25 | 14.80 | 15.15 | 00:00:00 | 2017-12-14 | 7,594,537 | 15.04 | 15.05 | 14.94 | 15.02 | 00:00:00 | 2017-12-15 | 7,126,994 | 15.15 | 15.17 | 15.08 | 15.15 | 00:00:00 | 2017-12-18 | 4,684,291 | 15.21 | 15.26 | 15.18 | 15.22 | 00:00:00 | 2017-12-19 | 5,052,990 | 15.21 | 15.24 | 15.14 | 15.22 | 00:00:00 | 2017-12-20 | 4,520,076 | 15.29 | 15.33 | 15.24 | 15.25 | 00:00:00 | 2017-12-21 | 3,909,980 | 15.23 | 15.32 | 15.20 | 15.22 | 00:00:00 | 2017-12-22 | 8,326,703 | 15.36 | 15.49 | 15.31 | 15.40 | 00:00:00 | 2017-12-26 | 6,380,425 | 15.55 | 15.63 | 15.53 | 15.59 | 00:00:00 | 2017-12-27 | 6,516,574 | 15.67 | 15.78 | 15.65 | 15.73 | 00:00:00 | 2017-12-28 | 10,101,830 | 15.85 | 15.92 | 15.82 | 15.88 | 00:00:00 | 2017-12-29 | 13,888,444 | 16.02 | 16.15 | 15.93 | 15.99 | 00:00:00 | 2018-01-02 | 8,943,159 | 16.13 | 16.23 | 16.12 | 16.21 | 00:00:00 | 2018-01-03 | 9,149,509 | 16.19 | 16.26 | 16.09 | 16.17 | 00:00:00 | 2018-01-04 | 7,466,259 | 16.21 | 16.30 | 16.19 | 16.23 | 00:00:00 | 2018-01-05 | 5,651,532 | 16.18 | 16.29 | 16.16 | 16.22 | 00:00:00 | 2018-01-08 | 6,706,993 | 16.17 | 16.19 | 16.07 | 16.15 | 00:00:00 | 2018-01-09 | 6,975,433 | 16.01 | 16.07 | 15.95 | 16.03 | 00:00:00 | 2018-01-10 | 8,167,753 | 16.07 | 16.10 | 16.00 | 16.02 | 00:00:00 | 2018-01-11 | 5,981,867 | 16.01 | 16.07 | 15.91 | 16.01 | 00:00:00 | 2018-01-12 | 9,850,132 | 16.10 | 16.31 | 16.08 | 16.27 | 00:00:00 | 2018-01-16 | 8,985,910 | 16.13 | 16.25 | 16.09 | 16.25 | 00:00:00 | 2018-01-17 | 10,718,193 | 16.18 | 16.23 | 16.02 | 16.06 | 00:00:00 | 2018-01-18 | 8,512,327 | 16.08 | 16.16 | 15.95 | 15.97 | 00:00:00 | 2018-01-19 | 7,674,657 | 16.05 | 16.12 | 16.02 | 16.05 | 00:00:00 | 2018-01-22 | 4,588,122 | 16.07 | 16.09 | 16.00 | 16.04 | 00:00:00 | 2018-01-23 | 9,722,787 | 15.86 | 16.09 | 15.79 | 16.08 | 00:00:00 | 2018-01-24 | 17,237,387 | 16.38 | 16.62 | 16.35 | 16.56 | 00:00:00 | 2018-01-25 | 17,380,071 | 16.54 | 16.64 | 16.16 | 16.31 | 00:00:00 | 2018-01-26 | 7,151,763 | 16.38 | 16.50 | 16.36 | 16.41 | 00:00:00 | 2018-01-29 | 7,179,701 | 16.29 | 16.29 | 16.13 | 16.21 | 00:00:00 | 2018-01-30 | 8,424,968 | 16.31 | 16.32 | 16.10 | 16.15 | 00:00:00 | 2018-01-31 | 12,327,111 | 16.26 | 16.41 | 16.17 | 16.35 | 00:00:00 | 2018-02-01 | 6,985,177 | 16.16 | 16.28 | 16.13 | 16.25 | 00:00:00 | 2018-02-02 | 17,895,863 | 16.02 | 16.02 | 15.63 | 15.66 | 00:00:00 | 2018-02-05 | 11,728,113 | 15.91 | 15.93 | 15.72 | 15.74 | 00:00:00 | 2018-02-06 | 10,021,203 | 15.75 | 15.76 | 15.63 | 15.65 | 00:00:00 | 2018-02-07 | 11,937,278 | 15.53 | 15.58 | 15.34 | 15.41 | 00:00:00 | 2018-02-08 | 8,688,875 | 15.52 | 15.54 | 15.41 | 15.46 | 00:00:00 | 2018-02-09 | 8,531,204 | 15.40 | 15.40 | 15.26 | 15.39 | 00:00:00 | 2018-02-12 | 10,638,796 | 15.51 | 15.68 | 15.49 | 15.57 | 00:00:00 | 2018-02-13 | 5,358,944 | 15.59 | 15.66 | 15.51 | 15.62 | 00:00:00 | 2018-02-14 | 14,553,137 | 15.66 | 15.97 | 15.64 | 15.91 | 00:00:00 | 2018-02-15 | 9,021,567 | 15.91 | 15.94 | 15.69 | 15.91 | 00:00:00 | 2018-02-16 | 7,210,141 | 15.83 | 15.88 | 15.67 | 15.73 | 00:00:00 | 2018-02-20 | 8,763,820 | 15.69 | 15.73 | 15.49 | 15.54 | 00:00:00 | 2018-02-21 | 10,420,774 | 15.63 | 15.81 | 15.52 | 15.54 | 00:00:00 | 2018-02-22 | 5,645,720 | 15.63 | 15.74 | 15.60 | 15.66 | 00:00:00 | 2018-02-23 | 4,306,911 | 15.62 | 15.63 | 15.56 | 15.59 | 00:00:00 | 2018-02-26 | 4,902,406 | 15.67 | 15.69 | 15.55 | 15.68 | 00:00:00 | 2018-02-27 | 7,695,402 | 15.64 | 15.65 | 15.39 | 15.48 | 00:00:00 | 2018-02-28 | 4,056,427 | 15.51 | 15.57 | 15.44 | 15.46 | 00:00:00 | 2018-03-01 | 10,568,563 | 15.33 | 15.61 | 15.23 | 15.54 | 00:00:00 | 2018-03-02 | 6,299,026 | 15.61 | 15.63 | 15.49 | 15.56 | 00:00:00 | 2018-03-05 | 4,056,353 | 15.49 | 15.51 | 15.42 | 15.49 | 00:00:00 | 2018-03-06 | 11,502,787 | 15.69 | 15.90 | 15.68 | 15.78 | 00:00:00 | 2018-03-07 | 8,255,477 | 15.65 | 15.65 | 15.49 | 15.53 | 00:00:00 | 2018-03-08 | 6,899,867 | 15.55 | 15.57 | 15.49 | 15.55 | 00:00:00 | 2018-03-09 | 7,958,790 | 15.50 | 15.74 | 15.47 | 15.63 | 00:00:00 | 2018-03-12 | 4,990,088 | 15.54 | 15.62 | 15.51 | 15.61 | 00:00:00 | 2018-03-13 | 6,471,074 | 15.63 | 15.68 | 15.53 | 15.61 | 00:00:00 | 2018-03-14 | 4,069,964 | 15.61 | 15.63 | 15.56 | 15.61 | 00:00:00 | 2018-03-15 | 5,760,320 | 15.52 | 15.52 | 15.43 | 15.45 | 00:00:00 | 2018-03-16 | 6,681,631 | 15.46 | 15.48 | 15.28 | 15.39 | 00:00:00 | 2018-03-19 | 4,884,310 | 15.36 | 15.42 | 15.31 | 15.39 | 00:00:00 | 2018-03-20 | 7,426,393 | 15.33 | 15.33 | 15.19 | 15.28 | 00:00:00 | 2018-03-21 | 12,896,683 | 15.51 | 15.71 | 15.42 | 15.65 | 00:00:00 | 2018-03-22 | 10,591,506 | 15.52 | 15.54 | 15.40 | 15.44 | 00:00:00 | 2018-03-23 | 9,556,160 | 15.68 | 15.71 | 15.57 | 15.58 | 00:00:00 | 2018-03-26 | 8,509,258 | 15.73 | 15.82 | 15.71 | 15.72 | 00:00:00 | 2018-03-27 | 9,363,351 | 15.62 | 15.63 | 15.52 | 15.57 | 00:00:00 | 2018-03-28 | 10,915,060 | 15.43 | 15.43 | 15.32 | 15.36 | 00:00:00 | 2018-03-29 | 6,913,080 | 15.31 | 15.43 | 15.30 | 15.41 | 00:00:00 | 2018-04-02 | 9,473,126 | 15.62 | 15.72 | 15.58 | 15.65 | 00:00:00 | 2018-04-03 | 5,832,816 | 15.51 | 15.53 | 15.41 | 15.46 | 00:00:00 | 2018-04-04 | 8,229,112 | 15.38 | 15.45 | 15.32 | 15.38 | 00:00:00 | 2018-04-05 | 6,121,521 | 15.28 | 15.48 | 15.27 | 15.45 | 00:00:00 | 2018-04-06 | 6,906,749 | 15.52 | 15.55 | 15.39 | 15.43 | 00:00:00 | 2018-04-09 | 6,558,347 | 15.47 | 15.60 | 15.43 | 15.56 | 00:00:00 | 2018-04-10 | 7,259,740 | 15.66 | 15.69 | 15.57 | 15.62 | 00:00:00 | 2018-04-11 | 13,825,047 | 15.67 | 15.90 | 15.65 | 15.69 | 00:00:00 | 2018-04-12 | 7,487,072 | 15.58 | 15.59 | 15.50 | 15.52 | 00:00:00 | 2018-04-13 | 6,159,006 | 15.64 | 15.73 | 15.64 | 15.68 | 00:00:00 | 2018-04-16 | 5,231,234 | 15.77 | 15.81 | 15.69 | 15.72 | 00:00:00 | 2018-04-17 | 6,926,405 | 15.72 | 15.83 | 15.69 | 15.80 | 00:00:00 | 2018-04-18 | 19,800,153 | 16.15 | 16.26 | 16.09 | 16.18 | 00:00:00 | 2018-04-19 | 17,017,048 | 16.27 | 16.35 | 16.10 | 16.26 | 00:00:00 | 2018-04-20 | 8,050,540 | 16.15 | 16.22 | 16.11 | 16.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|