|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-03 | 219,900 | 133.20 | 133.86 | 131.52 | 132.17 | 00:00:00 | | 2007-10-04 | 320,900 | 130.70 | 133.25 | 130.50 | 132.85 | 00:00:00 | | 2007-10-05 | 495,700 | 132.45 | 134.18 | 132.30 | 132.95 | 00:00:00 | | 2007-10-08 | 181,000 | 132.22 | 132.61 | 131.26 | 131.88 | 00:00:00 | | 2007-10-09 | 264,400 | 132.78 | 134.93 | 132.62 | 133.95 | 00:00:00 | | 2007-10-10 | 173,800 | 135.40 | 135.55 | 134.54 | 134.86 | 00:00:00 | | 2007-10-11 | 511,300 | 135.87 | 138.20 | 135.51 | 136.40 | 00:00:00 | | 2007-10-12 | 206,900 | 137.10 | 137.50 | 136.34 | 137.40 | 00:00:00 | | 2007-10-15 | 339,800 | 138.74 | 139.07 | 136.52 | 136.90 | 00:00:00 | | 2007-10-16 | 337,000 | 136.99 | 137.15 | 134.65 | 134.99 | 00:00:00 | | 2007-10-17 | 273,400 | 136.91 | 137.30 | 134.65 | 135.22 | 00:00:00 | | 2007-10-18 | 193,900 | 136.33 | 137.07 | 136.14 | 137.00 | 00:00:00 | | 2007-10-19 | 553,300 | 137.53 | 137.56 | 131.20 | 134.54 | 00:00:00 | | 2007-10-22 | 268,800 | 132.87 | 134.12 | 132.63 | 133.48 | 00:00:00 | | 2007-10-23 | 212,200 | 134.85 | 135.49 | 133.88 | 134.62 | 00:00:00 | | 2007-10-24 | 264,700 | 134.29 | 135.31 | 133.22 | 134.76 | 00:00:00 | | 2007-10-25 | 527,500 | 137.27 | 139.14 | 136.79 | 137.62 | 00:00:00 | | 2007-10-26 | 510,200 | 139.77 | 141.55 | 139.77 | 141.33 | 00:00:00 | | 2007-10-29 | 545,000 | 142.95 | 143.89 | 141.33 | 143.89 | 00:00:00 | | 2007-10-30 | 422,000 | 141.13 | 142.27 | 140.37 | 141.13 | 00:00:00 | | 2007-10-31 | 855,100 | 142.61 | 144.44 | 141.18 | 143.60 | 00:00:00 | | 2007-11-01 | 716,300 | 140.19 | 141.80 | 138.19 | 140.03 | 00:00:00 | | 2007-11-02 | 635,300 | 141.48 | 145.76 | 139.84 | 145.30 | 00:00:00 | | 2007-11-05 | 599,500 | 144.49 | 147.27 | 143.90 | 146.18 | 00:00:00 | | 2007-11-06 | 1,112,600 | 151.99 | 153.75 | 150.87 | 153.75 | 00:00:00 | | 2007-11-07 | 1,957,300 | 154.50 | 155.47 | 151.08 | 151.71 | 00:00:00 | | 2007-11-08 | 1,338,800 | 155.02 | 157.20 | 150.15 | 153.29 | 00:00:00 | | 2007-11-09 | 748,000 | 153.49 | 154.86 | 151.82 | 152.90 | 00:00:00 | | 2007-11-12 | 1,113,700 | 147.19 | 147.62 | 143.15 | 143.15 | 00:00:00 | | 2007-11-13 | 782,400 | 147.28 | 148.07 | 143.75 | 144.60 | 00:00:00 | | 2007-11-14 | 447,100 | 149.22 | 150.08 | 147.66 | 148.67 | 00:00:00 | | 2007-11-15 | 626,300 | 144.89 | 146.44 | 142.36 | 143.45 | 00:00:00 | | 2007-11-16 | 484,300 | 145.31 | 146.00 | 143.14 | 143.40 | 00:00:00 | | 2007-11-19 | 537,900 | 145.10 | 145.10 | 140.03 | 140.71 | 00:00:00 | | 2007-11-20 | 445,600 | 145.10 | 147.11 | 143.56 | 146.60 | 00:00:00 | | 2007-11-21 | 434,900 | 145.89 | 145.89 | 142.22 | 143.45 | 00:00:00 | | 2007-11-23 | 228,500 | 145.89 | 147.80 | 145.18 | 146.63 | 00:00:00 | | 2007-11-26 | 618,600 | 147.29 | 147.93 | 145.00 | 146.29 | 00:00:00 | | 2007-11-27 | 416,600 | 144.00 | 144.40 | 142.11 | 143.45 | 00:00:00 | | 2007-11-28 | 432,900 | 143.11 | 144.00 | 141.45 | 142.97 | 00:00:00 | | 2007-11-29 | 724,300 | 141.19 | 142.78 | 140.71 | 141.01 | 00:00:00 | | 2007-11-30 | 657,600 | 140.00 | 140.00 | 137.00 | 139.00 | 00:00:00 | | 2007-12-03 | 385,700 | 139.45 | 141.25 | 138.10 | 140.07 | 00:00:00 | | 2007-12-04 | 195,400 | 143.00 | 143.00 | 141.27 | 142.07 | 00:00:00 | | 2007-12-05 | 312,800 | 141.01 | 142.54 | 140.23 | 141.30 | 00:00:00 | | 2007-12-06 | 373,200 | 139.61 | 144.66 | 139.61 | 143.76 | 00:00:00 | | 2007-12-07 | 250,800 | 142.90 | 143.15 | 141.49 | 142.76 | 00:00:00 | | 2007-12-10 | 315,900 | 144.60 | 146.24 | 144.07 | 145.62 | 00:00:00 | | 2007-12-11 | 334,300 | 145.79 | 146.73 | 143.15 | 143.50 | 00:00:00 | | 2007-12-12 | 441,300 | 146.01 | 146.65 | 145.00 | 145.48 | 00:00:00 | | 2007-12-13 | 479,900 | 143.19 | 143.19 | 138.65 | 140.14 | 00:00:00 | | 2007-12-14 | 503,100 | 138.19 | 138.31 | 136.41 | 137.39 | 00:00:00 | | 2007-12-17 | 247,200 | 136.07 | 138.06 | 135.88 | 137.13 | 00:00:00 | | 2007-12-18 | 266,100 | 139.53 | 139.75 | 137.69 | 139.01 | 00:00:00 | | 2007-12-19 | 242,100 | 139.84 | 140.59 | 139.04 | 139.85 | 00:00:00 | | 2007-12-20 | 271,600 | 139.70 | 141.95 | 138.89 | 140.90 | 00:00:00 | | 2007-12-21 | 143,300 | 143.00 | 143.30 | 142.11 | 142.15 | 00:00:00 | | 2007-12-24 | 103,900 | 143.31 | 144.73 | 143.00 | 144.63 | 00:00:00 | | 2007-12-26 | 329,100 | 146.10 | 146.55 | 145.50 | 145.97 | 00:00:00 | | 2007-12-27 | 293,600 | 145.51 | 146.37 | 144.13 | 145.26 | 00:00:00 | | 2007-12-28 | 508,800 | 147.15 | 147.65 | 145.93 | 146.52 | 00:00:00 | | 2007-12-31 | 295,700 | 147.26 | 147.56 | 145.83 | 146.97 | 00:00:00 | | 2008-01-02 | 672,100 | 148.56 | 151.88 | 148.56 | 151.80 | 00:00:00 | | 2008-01-03 | 553,000 | 150.99 | 153.00 | 150.15 | 152.85 | 00:00:00 | | 2008-01-04 | 405,500 | 152.51 | 152.65 | 150.14 | 151.67 | 00:00:00 | | 2008-01-07 | 513,200 | 151.61 | 152.34 | 149.67 | 150.53 | 00:00:00 | | 2008-01-08 | 615,300 | 153.20 | 156.27 | 153.20 | 155.90 | 00:00:00 | | 2008-01-09 | 1,062,100 | 155.22 | 157.31 | 154.37 | 155.20 | 00:00:00 | | 2008-01-10 | 762,300 | 154.94 | 161.32 | 154.65 | 160.61 | 00:00:00 | | 2008-01-11 | 561,100 | 159.45 | 161.84 | 158.17 | 160.77 | 00:00:00 | | 2008-01-14 | 834,300 | 161.55 | 164.45 | 160.96 | 162.80 | 00:00:00 | | 2008-01-15 | 912,500 | 161.88 | 163.56 | 158.06 | 158.34 | 00:00:00 | | 2008-01-16 | 802,000 | 158.66 | 160.43 | 155.83 | 156.54 | 00:00:00 | | 2008-01-17 | 771,600 | 158.99 | 159.64 | 156.55 | 157.17 | 00:00:00 | | 2008-01-18 | 662,500 | 160.99 | 161.30 | 158.43 | 160.30 | 00:00:00 | | 2008-01-22 | 1,100,000 | 155.00 | 160.88 | 154.42 | 159.02 | 00:00:00 | | 2008-01-23 | 734,200 | 157.22 | 160.55 | 156.22 | 159.00 | 00:00:00 | | 2008-01-24 | 982,800 | 163.90 | 163.90 | 160.24 | 163.00 | 00:00:00 | | 2008-01-25 | 527,500 | 163.40 | 163.99 | 161.79 | 162.98 | 00:00:00 | | 2008-01-28 | 872,200 | 163.82 | 166.08 | 163.11 | 165.50 | 00:00:00 | | 2008-01-29 | 733,600 | 165.86 | 166.52 | 163.86 | 165.34 | 00:00:00 | | 2008-01-30 | 738,900 | 165.67 | 168.00 | 164.66 | 166.75 | 00:00:00 | | 2008-01-31 | 792,300 | 166.85 | 169.04 | 165.60 | 168.18 | 00:00:00 | | 2008-02-01 | 1,447,100 | 170.29 | 170.39 | 165.28 | 166.19 | 00:00:00 | | 2008-02-04 | 513,500 | 163.78 | 166.50 | 162.53 | 165.15 | 00:00:00 | | 2008-02-05 | 595,500 | 162.64 | 163.86 | 161.10 | 161.67 | 00:00:00 | | 2008-02-06 | 361,100 | 164.82 | 165.13 | 163.29 | 163.75 | 00:00:00 | | 2008-02-07 | 582,600 | 165.21 | 167.05 | 164.26 | 166.70 | 00:00:00 | | 2008-02-08 | 749,200 | 167.91 | 170.33 | 167.91 | 170.26 | 00:00:00 | | 2008-02-11 | 792,300 | 171.09 | 174.00 | 169.75 | 174.00 | 00:00:00 | | 2008-02-12 | 737,800 | 173.93 | 174.46 | 169.80 | 170.33 | 00:00:00 | | 2008-02-13 | 465,400 | 169.15 | 172.44 | 168.67 | 171.32 | 00:00:00 | | 2008-02-14 | 535,900 | 171.01 | 172.88 | 170.34 | 170.87 | 00:00:00 | | 2008-02-15 | 468,100 | 173.36 | 173.38 | 168.04 | 169.52 | 00:00:00 | | 2008-02-19 | 562,700 | 172.65 | 174.45 | 172.07 | 173.78 | 00:00:00 | | 2008-02-20 | 687,200 | 172.01 | 177.05 | 171.60 | 177.00 | 00:00:00 | | 2008-02-21 | 1,058,300 | 177.62 | 179.23 | 176.33 | 176.96 | 00:00:00 | | 2008-02-22 | 715,900 | 178.31 | 180.16 | 175.98 | 179.16 | 00:00:00 | | 2008-02-25 | 899,000 | 180.06 | 180.10 | 177.32 | 179.90 | 00:00:00 | | 2008-02-26 | 830,000 | 180.91 | 187.30 | 180.19 | 186.00 | 00:00:00 | | 2008-02-27 | 1,219,000 | 190.86 | 191.86 | 187.43 | 191.33 | 00:00:00 | | 2008-02-28 | 1,528,900 | 192.28 | 196.95 | 190.94 | 196.66 | 00:00:00 | | 2008-02-29 | 1,361,200 | 196.49 | 197.19 | 193.15 | 196.68 | 00:00:00 | | 2008-03-03 | 1,665,800 | 202.18 | 204.43 | 198.79 | 201.63 | 00:00:00 | | 2008-03-04 | 2,198,400 | 202.14 | 203.50 | 193.65 | 196.20 | 00:00:00 | | 2008-03-05 | 1,868,100 | 198.70 | 206.80 | 198.34 | 206.21 | 00:00:00 | | 2008-03-06 | 1,859,700 | 206.19 | 206.19 | 196.70 | 200.75 | 00:00:00 | | 2008-03-07 | 1,577,200 | 200.43 | 203.64 | 196.81 | 200.40 | 00:00:00 | | 2008-03-10 | 1,826,000 | 193.15 | 197.27 | 191.14 | 194.75 | 00:00:00 | | 2008-03-11 | 1,240,500 | 197.65 | 198.77 | 191.61 | 195.20 | 00:00:00 | | 2008-03-12 | 1,160,500 | 196.87 | 200.41 | 195.70 | 199.70 | 00:00:00 | | 2008-03-13 | 1,846,400 | 205.21 | 206.99 | 201.15 | 204.06 | 00:00:00 | | 2008-03-14 | 1,093,200 | 203.75 | 207.30 | 202.70 | 204.21 | 00:00:00 | | 2008-03-17 | 1,870,500 | 200.98 | 205.32 | 195.00 | 199.80 | 00:00:00 | | 2008-03-18 | 1,614,700 | 200.19 | 201.60 | 193.53 | 193.79 | 00:00:00 | | 2008-03-19 | 3,094,500 | 191.93 | 192.00 | 180.05 | 182.51 | 00:00:00 | | 2008-03-20 | 3,167,400 | 170.00 | 172.78 | 165.14 | 167.01 | 00:00:00 | | 2008-03-24 | 1,453,500 | 167.71 | 170.74 | 166.67 | 167.87 | 00:00:00 | | 2008-03-25 | 1,595,000 | 173.21 | 177.79 | 171.79 | 177.75 | 00:00:00 | | 2008-03-26 | 1,801,500 | 177.50 | 182.77 | 176.88 | 182.25 | 00:00:00 | | 2008-03-27 | 893,800 | 180.23 | 184.78 | 179.14 | 183.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
