|
 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 | | 2007-04-13 | 524,900 | 140.04 | 141.00 | 139.22 | 139.90 | 00:00:00 | | 2007-04-16 | 508,000 | 139.67 | 140.37 | 137.65 | 139.80 | 00:00:00 | | 2007-04-17 | 377,100 | 139.81 | 140.00 | 138.38 | 138.38 | 00:00:00 | | 2007-04-18 | 452,700 | 139.41 | 139.73 | 138.02 | 138.80 | 00:00:00 | | 2007-04-19 | 565,900 | 136.51 | 136.86 | 134.89 | 135.59 | 00:00:00 | | 2007-04-20 | 695,400 | 138.41 | 139.08 | 138.15 | 138.71 | 00:00:00 | | 2007-04-23 | 415,400 | 138.84 | 140.30 | 137.94 | 139.30 | 00:00:00 | | 2007-04-24 | 357,200 | 139.44 | 139.44 | 136.13 | 137.10 | 00:00:00 | | 2007-04-25 | 192,500 | 138.11 | 138.26 | 136.88 | 137.46 | 00:00:00 | | 2007-04-26 | 709,200 | 133.90 | 134.30 | 131.19 | 132.60 | 00:00:00 | | 2007-04-27 | 485,500 | 133.40 | 134.96 | 133.05 | 134.89 | 00:00:00 | | 2007-04-30 | 269,000 | 134.69 | 134.71 | 132.92 | 133.35 | 00:00:00 | | 2007-05-01 | 618,500 | 131.88 | 133.39 | 130.70 | 131.88 | 00:00:00 | | 2007-05-02 | 501,600 | 130.30 | 132.30 | 130.25 | 131.70 | 00:00:00 | | 2007-05-03 | 327,900 | 131.92 | 133.91 | 131.64 | 133.17 | 00:00:00 | | 2007-05-04 | 365,800 | 134.63 | 135.35 | 133.35 | 133.83 | 00:00:00 | | 2007-05-07 | 208,300 | 134.76 | 135.25 | 134.39 | 134.56 | 00:00:00 | | 2007-05-08 | 390,100 | 133.72 | 134.77 | 132.39 | 134.00 | 00:00:00 | | 2007-05-09 | 345,100 | 132.80 | 133.48 | 131.00 | 133.24 | 00:00:00 | | 2007-05-10 | 570,800 | 131.29 | 132.26 | 129.31 | 129.53 | 00:00:00 | | 2007-05-11 | 256,400 | 131.10 | 132.35 | 130.52 | 131.47 | 00:00:00 | | 2007-05-14 | 240,000 | 130.57 | 130.92 | 129.82 | 130.50 | 00:00:00 | | 2007-05-15 | 230,000 | 130.46 | 132.00 | 130.41 | 131.23 | 00:00:00 | | 2007-05-16 | 759,200 | 130.09 | 130.50 | 127.66 | 128.60 | 00:00:00 | | 2007-05-17 | 468,300 | 126.72 | 127.99 | 126.18 | 127.70 | 00:00:00 | | 2007-05-18 | 334,000 | 128.12 | 129.40 | 127.39 | 129.04 | 00:00:00 | | 2007-05-21 | 799,000 | 127.86 | 130.32 | 127.72 | 129.99 | 00:00:00 | | 2007-05-22 | 234,600 | 129.40 | 129.81 | 128.12 | 128.90 | 00:00:00 | | 2007-05-23 | 248,300 | 129.82 | 130.55 | 129.51 | 129.51 | 00:00:00 | | 2007-05-24 | 384,500 | 129.64 | 129.91 | 127.01 | 127.68 | 00:00:00 | | 2007-05-25 | 229,900 | 128.47 | 128.93 | 128.03 | 128.80 | 00:00:00 | | 2007-05-29 | 307,600 | 129.00 | 132.00 | 129.00 | 130.96 | 00:00:00 | | 2007-05-30 | 161,500 | 129.96 | 131.20 | 129.95 | 131.01 | 00:00:00 | | 2007-05-31 | 587,200 | 134.01 | 134.45 | 132.88 | 133.83 | 00:00:00 | | 2007-06-01 | 909,300 | 135.11 | 136.49 | 134.39 | 136.37 | 00:00:00 | | 2007-06-04 | 566,700 | 136.69 | 137.37 | 135.98 | 136.48 | 00:00:00 | | 2007-06-05 | 257,900 | 136.40 | 137.36 | 136.21 | 137.00 | 00:00:00 | | 2007-06-06 | 320,700 | 136.49 | 136.70 | 135.39 | 136.38 | 00:00:00 | | 2007-06-07 | 569,800 | 135.65 | 137.00 | 133.39 | 133.63 | 00:00:00 | | 2007-06-08 | 978,800 | 132.65 | 132.92 | 128.65 | 130.30 | 00:00:00 | | 2007-06-11 | 432,600 | 130.36 | 132.28 | 130.14 | 131.54 | 00:00:00 | | 2007-06-12 | 310,700 | 129.65 | 130.65 | 129.30 | 129.31 | 00:00:00 | | 2007-06-13 | 279,400 | 129.15 | 131.03 | 129.15 | 130.65 | 00:00:00 | | 2007-06-14 | 223,000 | 130.10 | 131.33 | 129.83 | 130.71 | 00:00:00 | | 2007-06-15 | 301,700 | 131.50 | 131.82 | 131.07 | 131.61 | 00:00:00 | | 2007-06-18 | 336,300 | 132.81 | 132.82 | 131.24 | 131.63 | 00:00:00 | | 2007-06-19 | 227,300 | 130.81 | 132.87 | 130.81 | 132.65 | 00:00:00 | | 2007-06-20 | 184,900 | 132.00 | 132.11 | 130.79 | 130.81 | 00:00:00 | | 2007-06-21 | 442,800 | 131.58 | 131.58 | 128.93 | 130.12 | 00:00:00 | | 2007-06-22 | 225,900 | 130.63 | 130.67 | 129.20 | 130.06 | 00:00:00 | | 2007-06-25 | 418,400 | 127.56 | 129.66 | 127.37 | 128.25 | 00:00:00 | | 2007-06-26 | 1,654,500 | 125.79 | 126.85 | 120.87 | 121.45 | 00:00:00 | | 2007-06-27 | 552,600 | 122.12 | 123.06 | 121.19 | 122.10 | 00:00:00 | | 2007-06-28 | 654,000 | 123.00 | 124.30 | 123.00 | 124.00 | 00:00:00 | | 2007-06-29 | 407,400 | 124.11 | 124.69 | 122.32 | 123.50 | 00:00:00 | | 2007-07-02 | 215,400 | 124.96 | 125.99 | 124.20 | 125.88 | 00:00:00 | | 2007-07-03 | 165,100 | 125.11 | 125.53 | 123.84 | 125.32 | 00:00:00 | | 2007-07-05 | 275,900 | 124.97 | 125.10 | 123.50 | 124.65 | 00:00:00 | | 2007-07-06 | 385,100 | 124.75 | 127.00 | 124.22 | 126.80 | 00:00:00 | | 2007-07-09 | 297,400 | 127.49 | 127.85 | 126.50 | 126.80 | 00:00:00 | | 2007-07-10 | 329,200 | 127.32 | 129.24 | 127.32 | 128.70 | 00:00:00 | | 2007-07-11 | 339,500 | 128.56 | 128.65 | 127.63 | 128.45 | 00:00:00 | | 2007-07-12 | 423,100 | 129.43 | 130.62 | 129.16 | 130.03 | 00:00:00 | | 2007-07-13 | 248,900 | 130.48 | 130.78 | 129.30 | 129.63 | 00:00:00 | | 2007-07-16 | 217,200 | 128.94 | 129.88 | 128.71 | 128.94 | 00:00:00 | | 2007-07-17 | 186,600 | 129.20 | 129.87 | 128.14 | 128.15 | 00:00:00 | | 2007-07-18 | 620,600 | 128.61 | 131.92 | 128.61 | 131.15 | 00:00:00 | | 2007-07-19 | 323,600 | 132.27 | 132.44 | 131.42 | 131.69 | 00:00:00 | | 2007-07-20 | 327,400 | 132.66 | 133.50 | 132.19 | 132.33 | 00:00:00 | | 2007-07-23 | 205,700 | 132.40 | 132.53 | 131.64 | 132.15 | 00:00:00 | | 2007-07-24 | 560,900 | 133.74 | 133.90 | 131.64 | 132.05 | 00:00:00 | | 2007-07-25 | 436,300 | 130.58 | 131.03 | 129.60 | 130.28 | 00:00:00 | | 2007-07-26 | 576,400 | 128.49 | 129.76 | 126.20 | 127.05 | 00:00:00 | | 2007-07-27 | 273,800 | 126.10 | 126.86 | 125.26 | 126.21 | 00:00:00 | | 2007-07-30 | 202,100 | 126.86 | 128.34 | 126.38 | 127.90 | 00:00:00 | | 2007-07-31 | 241,800 | 128.99 | 129.18 | 127.90 | 128.02 | 00:00:00 | | 2007-08-01 | 270,100 | 128.66 | 129.52 | 128.09 | 128.90 | 00:00:00 | | 2007-08-02 | 146,000 | 128.90 | 129.31 | 128.38 | 128.99 | 00:00:00 | | 2007-08-03 | 299,900 | 129.30 | 130.90 | 129.16 | 130.27 | 00:00:00 | | 2007-08-06 | 226,300 | 130.24 | 130.24 | 128.28 | 128.83 | 00:00:00 | | 2007-08-07 | 177,000 | 128.24 | 130.38 | 128.11 | 130.34 | 00:00:00 | | 2007-08-08 | 170,300 | 130.64 | 131.19 | 129.83 | 130.54 | 00:00:00 | | 2007-08-09 | 527,600 | 126.78 | 127.60 | 125.29 | 125.94 | 00:00:00 | | 2007-08-10 | 472,700 | 126.91 | 129.37 | 126.26 | 127.65 | 00:00:00 | | 2007-08-13 | 207,600 | 127.49 | 127.77 | 126.69 | 127.14 | 00:00:00 | | 2007-08-14 | 283,100 | 127.44 | 128.06 | 125.99 | 126.23 | 00:00:00 | | 2007-08-15 | 505,900 | 123.68 | 126.29 | 123.08 | 123.85 | 00:00:00 | | 2007-08-16 | 1,537,100 | 122.63 | 123.25 | 110.00 | 117.80 | 00:00:00 | | 2007-08-17 | 522,300 | 118.20 | 118.80 | 116.10 | 116.64 | 00:00:00 | | 2007-08-20 | 564,500 | 117.41 | 118.54 | 116.05 | 117.29 | 00:00:00 | | 2007-08-21 | 564,900 | 115.80 | 116.82 | 113.86 | 115.10 | 00:00:00 | | 2007-08-22 | 522,000 | 116.74 | 117.11 | 114.86 | 115.71 | 00:00:00 | | 2007-08-23 | 248,400 | 117.02 | 117.70 | 115.59 | 116.23 | 00:00:00 | | 2007-08-24 | 361,800 | 115.99 | 119.17 | 115.64 | 119.00 | 00:00:00 | | 2007-08-27 | 458,100 | 118.71 | 118.71 | 116.57 | 116.92 | 00:00:00 | | 2007-08-28 | 353,800 | 117.10 | 118.22 | 115.92 | 116.43 | 00:00:00 | | 2007-08-29 | 304,100 | 117.00 | 118.47 | 117.00 | 118.15 | 00:00:00 | | 2007-08-30 | 330,200 | 116.96 | 118.18 | 116.61 | 117.00 | 00:00:00 | | 2007-08-31 | 312,500 | 119.57 | 120.10 | 118.89 | 119.98 | 00:00:00 | | 2007-09-04 | 315,700 | 120.19 | 122.70 | 119.65 | 121.87 | 00:00:00 | | 2007-09-05 | 147,300 | 121.00 | 121.79 | 120.82 | 121.50 | 00:00:00 | | 2007-09-06 | 781,400 | 122.49 | 124.52 | 121.50 | 123.64 | 00:00:00 | | 2007-09-07 | 446,700 | 124.50 | 125.41 | 123.33 | 124.42 | 00:00:00 | | 2007-09-10 | 381,500 | 125.10 | 125.29 | 123.36 | 124.83 | 00:00:00 | | 2007-09-11 | 494,200 | 125.44 | 127.17 | 124.93 | 126.40 | 00:00:00 | | 2007-09-12 | 385,800 | 125.68 | 125.99 | 124.28 | 125.72 | 00:00:00 | | 2007-09-13 | 299,500 | 125.42 | 125.55 | 123.31 | 124.69 | 00:00:00 | | 2007-09-14 | 351,000 | 125.13 | 127.10 | 124.39 | 124.80 | 00:00:00 | | 2007-09-17 | 395,600 | 125.81 | 127.45 | 125.76 | 127.07 | 00:00:00 | | 2007-09-18 | 491,200 | 127.57 | 130.00 | 125.97 | 128.68 | 00:00:00 | | 2007-09-19 | 422,900 | 129.49 | 129.99 | 128.52 | 128.68 | 00:00:00 | | 2007-09-20 | 801,700 | 132.06 | 134.14 | 131.82 | 133.20 | 00:00:00 | | 2007-09-21 | 746,000 | 134.25 | 134.87 | 132.36 | 134.19 | 00:00:00 | | 2007-09-24 | 314,900 | 133.75 | 135.04 | 133.30 | 134.27 | 00:00:00 | | 2007-09-25 | 297,800 | 132.91 | 134.14 | 132.68 | 133.67 | 00:00:00 | | 2007-09-26 | 332,000 | 133.66 | 135.29 | 132.48 | 133.30 | 00:00:00 | | 2007-09-27 | 395,400 | 134.53 | 134.90 | 133.40 | 134.25 | 00:00:00 | | 2007-09-28 | 375,400 | 135.81 | 137.72 | 135.81 | 136.55 | 00:00:00 | | 2007-10-01 | 488,400 | 136.10 | 136.86 | 135.50 | 136.46 | 00:00:00 | | 2007-10-02 | 534,600 | 132.99 | 132.99 | 129.68 | 132.31 | 00:00:00 | | 2007-10-03 | 219,900 | 133.20 | 133.86 | 131.52 | 132.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
