|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-10 | 8,632,798 | 13.49 | 13.50 | 13.39 | 13.45 | 00:00:00 | | 2018-10-11 | 15,833,042 | 13.59 | 13.75 | 13.56 | 13.67 | 00:00:00 | | 2018-10-12 | 8,082,266 | 13.78 | 13.81 | 13.67 | 13.74 | 00:00:00 | | 2018-10-15 | 6,605,761 | 13.83 | 13.88 | 13.77 | 13.80 | 00:00:00 | | 2018-10-16 | 7,548,833 | 13.91 | 13.93 | 13.76 | 13.78 | 00:00:00 | | 2018-10-17 | 4,171,681 | 13.79 | 13.84 | 13.74 | 13.79 | 00:00:00 | | 2018-10-18 | 6,018,251 | 13.70 | 13.78 | 13.65 | 13.70 | 00:00:00 | | 2018-10-19 | 4,864,494 | 13.80 | 13.83 | 13.72 | 13.74 | 00:00:00 | | 2018-10-22 | 4,819,901 | 13.69 | 13.70 | 13.64 | 13.68 | 00:00:00 | | 2018-10-23 | 8,087,950 | 13.89 | 13.92 | 13.82 | 13.83 | 00:00:00 | | 2018-10-24 | 6,600,675 | 13.85 | 13.88 | 13.76 | 13.79 | 00:00:00 | | 2018-10-25 | 6,665,147 | 13.77 | 13.79 | 13.71 | 13.74 | 00:00:00 | | 2018-10-26 | 7,874,586 | 13.80 | 13.88 | 13.77 | 13.81 | 00:00:00 | | 2018-10-29 | 9,773,962 | 13.80 | 13.80 | 13.53 | 13.59 | 00:00:00 | | 2018-10-30 | 5,980,385 | 13.57 | 13.63 | 13.56 | 13.61 | 00:00:00 | | 2018-10-31 | 9,383,807 | 13.44 | 13.47 | 13.39 | 13.41 | 00:00:00 | | 2018-11-01 | 11,926,221 | 13.72 | 13.92 | 13.69 | 13.83 | 00:00:00 | | 2018-11-02 | 9,784,120 | 13.91 | 14.01 | 13.82 | 13.86 | 00:00:00 | | 2018-11-05 | 5,178,578 | 13.77 | 13.83 | 13.72 | 13.76 | 00:00:00 | | 2018-11-06 | 5,159,706 | 13.71 | 13.73 | 13.61 | 13.65 | 00:00:00 | | 2018-11-07 | 4,207,768 | 13.75 | 13.77 | 13.67 | 13.67 | 00:00:00 | | 2018-11-08 | 5,517,658 | 13.56 | 13.62 | 13.51 | 13.56 | 00:00:00 | | 2018-11-09 | 12,229,851 | 13.37 | 13.37 | 13.25 | 13.32 | 00:00:00 | | 2018-11-12 | 6,019,019 | 13.22 | 13.22 | 13.15 | 13.17 | 00:00:00 | | 2018-11-13 | 10,746,757 | 13.16 | 13.24 | 13.11 | 13.15 | 00:00:00 | | 2018-11-14 | 11,375,171 | 13.16 | 13.34 | 13.14 | 13.28 | 00:00:00 | | 2018-11-15 | 7,407,373 | 13.31 | 13.48 | 13.30 | 13.42 | 00:00:00 | | 2018-11-16 | 8,750,909 | 13.52 | 13.55 | 13.47 | 13.53 | 00:00:00 | | 2018-11-19 | 6,232,278 | 13.53 | 13.57 | 13.49 | 13.55 | 00:00:00 | | 2018-11-20 | 6,923,861 | 13.53 | 13.54 | 13.36 | 13.45 | 00:00:00 | | 2018-11-21 | 5,733,254 | 13.58 | 13.67 | 13.58 | 13.60 | 00:00:00 | | 2018-11-23 | 3,310,644 | 13.43 | 13.45 | 13.40 | 13.42 | 00:00:00 | | 2018-11-26 | 5,100,037 | 13.43 | 13.46 | 13.36 | 13.39 | 00:00:00 | | 2018-11-27 | 7,165,166 | 13.40 | 13.42 | 13.23 | 13.29 | 00:00:00 | | 2018-11-28 | 8,932,439 | 13.31 | 13.53 | 13.26 | 13.43 | 00:00:00 | | 2018-11-29 | 6,868,208 | 13.47 | 13.52 | 13.40 | 13.43 | 00:00:00 | | 2018-11-30 | 7,261,095 | 13.30 | 13.32 | 13.20 | 13.32 | 00:00:00 | | 2018-12-03 | 11,934,689 | 13.63 | 13.65 | 13.48 | 13.49 | 00:00:00 | | 2018-12-04 | 10,208,833 | 13.74 | 13.77 | 13.62 | 13.62 | 00:00:00 | | | << < 21 22 > >> |
|
