|
 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 | | 2008-03-27 | 893,800 | 180.23 | 184.78 | 179.14 | 183.20 | 00:00:00 | | 2008-03-28 | 980,900 | 176.92 | 178.71 | 174.96 | 177.50 | 00:00:00 | | 2008-03-31 | 1,595,200 | 179.58 | 180.04 | 169.00 | 170.41 | 00:00:00 | | 2008-04-01 | 2,075,500 | 164.88 | 168.10 | 161.71 | 166.00 | 00:00:00 | | 2008-04-02 | 1,121,800 | 166.42 | 172.98 | 166.42 | 172.46 | 00:00:00 | | 2008-04-03 | 1,218,400 | 170.33 | 174.03 | 167.81 | 172.30 | 00:00:00 | | 2008-04-04 | 754,000 | 173.25 | 176.64 | 172.72 | 176.15 | 00:00:00 | | 2008-04-07 | 1,028,400 | 178.28 | 180.93 | 177.85 | 179.50 | 00:00:00 | | 2008-04-08 | 722,000 | 174.49 | 175.95 | 173.93 | 175.07 | 00:00:00 | | 2008-04-09 | 792,600 | 176.89 | 182.18 | 176.71 | 180.15 | 00:00:00 | | 2008-04-10 | 691,500 | 179.94 | 180.68 | 176.50 | 178.12 | 00:00:00 | | 2008-04-11 | 451,500 | 177.05 | 178.14 | 173.11 | 175.78 | 00:00:00 | | 2008-04-14 | 469,000 | 175.02 | 177.25 | 174.94 | 175.15 | 00:00:00 | | 2008-04-15 | 748,800 | 175.82 | 177.21 | 175.33 | 176.82 | 00:00:00 | | 2008-04-16 | 941,900 | 182.05 | 183.77 | 180.40 | 181.54 | 00:00:00 | | 2008-04-17 | 684,200 | 182.93 | 183.90 | 180.05 | 180.10 | 00:00:00 | | 2008-04-18 | 641,200 | 174.00 | 177.94 | 173.32 | 176.71 | 00:00:00 | | 2008-04-21 | 979,400 | 174.76 | 175.44 | 171.21 | 172.67 | 00:00:00 | | 2008-04-22 | 1,131,100 | 173.64 | 177.82 | 173.22 | 174.77 | 00:00:00 | | 2008-04-23 | 967,300 | 169.73 | 172.22 | 168.10 | 170.01 | 00:00:00 | | 2008-04-24 | 1,190,300 | 166.35 | 168.13 | 164.98 | 165.52 | 00:00:00 | | 2008-04-25 | 803,400 | 166.89 | 167.48 | 164.97 | 166.85 | 00:00:00 | | 2008-04-28 | 1,032,700 | 167.09 | 170.00 | 166.46 | 168.40 | 00:00:00 | | 2008-04-29 | 1,386,600 | 164.46 | 165.41 | 163.37 | 163.82 | 00:00:00 | | 2008-04-30 | 1,659,900 | 164.96 | 167.41 | 163.72 | 167.20 | 00:00:00 | | 2008-05-01 | 1,226,800 | 162.75 | 162.81 | 158.40 | 159.94 | 00:00:00 | | 2008-05-02 | 816,400 | 161.04 | 163.78 | 160.90 | 162.57 | 00:00:00 | | 2008-05-05 | 505,900 | 165.94 | 166.55 | 164.51 | 165.74 | 00:00:00 | | 2008-05-06 | 1,275,300 | 165.94 | 168.41 | 165.75 | 167.30 | 00:00:00 | | 2008-05-07 | 489,600 | 164.33 | 165.67 | 163.35 | 165.03 | 00:00:00 | | 2008-05-08 | 754,400 | 166.66 | 168.11 | 166.26 | 167.00 | 00:00:00 | | 2008-05-09 | 1,042,200 | 166.83 | 167.50 | 163.14 | 166.65 | 00:00:00 | | 2008-05-12 | 689,100 | 167.59 | 171.61 | 167.09 | 169.97 | 00:00:00 | | 2008-05-13 | 699,600 | 165.96 | 167.27 | 163.77 | 165.54 | 00:00:00 | | 2008-05-14 | 803,500 | 166.85 | 166.88 | 163.51 | 163.66 | 00:00:00 | | 2008-05-15 | 887,200 | 167.61 | 167.90 | 163.84 | 165.55 | 00:00:00 | | 2008-05-16 | 1,202,200 | 167.59 | 168.88 | 166.82 | 167.50 | 00:00:00 | | 2008-05-19 | 611,600 | 168.83 | 168.83 | 166.66 | 168.19 | 00:00:00 | | 2008-05-20 | 1,180,300 | 169.13 | 175.56 | 168.98 | 175.00 | 00:00:00 | | 2008-05-21 | 928,100 | 174.65 | 179.47 | 174.42 | 178.60 | 00:00:00 | | 2008-05-22 | 886,200 | 177.02 | 179.31 | 176.36 | 177.80 | 00:00:00 | | 2008-05-23 | 487,900 | 179.80 | 181.13 | 178.00 | 180.21 | 00:00:00 | | 2008-05-27 | 759,200 | 176.32 | 176.48 | 172.08 | 172.56 | 00:00:00 | | 2008-05-28 | 468,600 | 171.55 | 174.59 | 171.07 | 172.65 | 00:00:00 | | 2008-05-29 | 1,139,900 | 167.16 | 169.37 | 163.31 | 164.78 | 00:00:00 | | 2008-05-30 | 508,200 | 166.41 | 167.66 | 165.51 | 166.73 | 00:00:00 | | 2008-06-02 | 452,000 | 164.94 | 168.06 | 164.56 | 166.42 | 00:00:00 | | 2008-06-03 | 513,700 | 163.81 | 167.08 | 163.29 | 165.87 | 00:00:00 | | 2008-06-04 | 410,700 | 165.00 | 167.58 | 164.27 | 166.41 | 00:00:00 | | 2008-06-05 | 668,900 | 167.19 | 170.23 | 166.75 | 169.72 | 00:00:00 | | 2008-06-06 | 1,117,000 | 171.48 | 174.13 | 170.54 | 174.00 | 00:00:00 | | 2008-06-09 | 629,900 | 171.49 | 172.85 | 169.27 | 169.44 | 00:00:00 | | 2008-06-10 | 803,500 | 167.09 | 167.98 | 163.47 | 164.40 | 00:00:00 | | 2008-06-11 | 574,200 | 166.18 | 167.61 | 165.70 | 167.00 | 00:00:00 | | 2008-06-12 | 679,000 | 162.92 | 164.24 | 161.35 | 163.50 | 00:00:00 | | 2008-06-13 | 655,200 | 163.28 | 164.37 | 162.57 | 163.31 | 00:00:00 | | 2008-06-16 | 853,700 | 172.07 | 172.45 | 169.45 | 169.50 | 00:00:00 | | 2008-06-17 | 376,000 | 167.40 | 170.37 | 167.26 | 169.02 | 00:00:00 | | 2008-06-18 | 529,200 | 171.68 | 172.72 | 170.00 | 171.89 | 00:00:00 | | 2008-06-19 | 422,100 | 174.32 | 174.69 | 171.29 | 171.53 | 00:00:00 | | 2008-06-20 | 271,000 | 172.45 | 173.57 | 171.89 | 171.96 | 00:00:00 | | 2008-06-23 | 1,034,400 | 165.04 | 166.83 | 164.50 | 166.30 | 00:00:00 | | 2008-06-24 | 427,200 | 165.80 | 167.39 | 164.50 | 164.92 | 00:00:00 | | 2008-06-25 | 674,600 | 165.83 | 166.26 | 163.11 | 166.26 | 00:00:00 | | 2008-06-26 | 633,600 | 170.64 | 171.86 | 169.44 | 170.25 | 00:00:00 | | 2008-06-27 | 959,000 | 172.40 | 174.93 | 171.56 | 173.30 | 00:00:00 | | 2008-06-30 | 608,300 | 174.61 | 174.61 | 170.24 | 172.63 | 00:00:00 | | 2008-07-01 | 933,800 | 177.23 | 180.20 | 176.00 | 179.00 | 00:00:00 | | 2008-07-02 | 809,500 | 178.72 | 182.15 | 178.32 | 182.15 | 00:00:00 | | 2008-07-03 | 619,400 | 179.25 | 180.89 | 178.78 | 180.01 | 00:00:00 | | 2008-07-07 | 1,117,100 | 177.15 | 178.61 | 173.70 | 176.00 | 00:00:00 | | 2008-07-08 | 764,600 | 174.88 | 177.17 | 173.23 | 176.64 | 00:00:00 | | 2008-07-09 | 478,000 | 177.99 | 179.58 | 177.26 | 179.50 | 00:00:00 | | 2008-07-10 | 738,500 | 180.26 | 181.53 | 179.51 | 181.20 | 00:00:00 | | 2008-07-11 | 1,122,600 | 185.45 | 187.10 | 184.25 | 186.39 | 00:00:00 | | 2008-07-14 | 1,171,200 | 187.08 | 190.33 | 186.26 | 189.35 | 00:00:00 | | 2008-07-15 | 1,806,800 | 190.19 | 191.69 | 183.55 | 187.00 | 00:00:00 | | 2008-07-16 | 898,900 | 187.78 | 188.78 | 184.21 | 185.45 | 00:00:00 | | 2008-07-17 | 1,296,300 | 185.82 | 189.53 | 181.31 | 183.20 | 00:00:00 | | 2008-07-18 | 692,400 | 181.14 | 182.70 | 178.58 | 179.68 | 00:00:00 | | 2008-07-21 | 646,700 | 181.52 | 182.68 | 180.45 | 182.28 | 00:00:00 | | 2008-07-22 | 1,009,400 | 183.72 | 183.97 | 176.58 | 177.59 | 00:00:00 | | 2008-07-23 | 1,481,900 | 175.97 | 176.44 | 170.87 | 171.90 | 00:00:00 | | 2008-07-24 | 4,347,500 | 17.30 | 17.39 | 16.93 | 17.26 | 00:00:00 | | 2008-07-25 | 3,697,600 | 17.11 | 17.29 | 16.87 | 17.25 | 00:00:00 | | 2008-07-28 | 2,705,600 | 17.24 | 17.37 | 17.07 | 17.36 | 00:00:00 | | 2008-07-29 | 2,875,100 | 17.20 | 17.21 | 16.89 | 17.19 | 00:00:00 | | 2008-07-30 | 5,148,300 | 16.82 | 17.42 | 16.63 | 17.36 | 00:00:00 | | 2008-07-31 | 2,272,100 | 17.63 | 17.68 | 17.43 | 17.53 | 00:00:00 | | 2008-08-01 | 2,315,500 | 17.26 | 17.55 | 17.20 | 17.28 | 00:00:00 | | 2008-08-04 | 4,818,300 | 17.10 | 17.26 | 16.71 | 16.74 | 00:00:00 | | 2008-08-05 | 11,273,300 | 16.56 | 16.67 | 16.20 | 16.22 | 00:00:00 | | 2008-08-06 | 2,219,900 | 16.45 | 16.45 | 16.23 | 16.37 | 00:00:00 | | 2008-08-07 | 4,446,200 | 16.40 | 16.41 | 15.86 | 16.07 | 00:00:00 | | 2008-08-08 | 8,273,100 | 15.37 | 15.46 | 15.08 | 15.19 | 00:00:00 | | 2008-08-11 | 9,288,800 | 15.19 | 15.24 | 14.36 | 14.40 | 00:00:00 | | 2008-08-12 | 5,363,000 | 14.49 | 14.60 | 14.25 | 14.40 | 00:00:00 | | 2008-08-13 | 7,372,600 | 14.35 | 14.79 | 14.30 | 14.79 | 00:00:00 | | 2008-08-14 | 6,392,800 | 14.36 | 14.41 | 13.97 | 14.06 | 00:00:00 | | 2008-08-15 | 20,570,300 | 13.02 | 13.16 | 12.61 | 12.70 | 00:00:00 | | 2008-08-18 | 8,961,400 | 12.95 | 13.13 | 12.92 | 12.93 | 00:00:00 | | 2008-08-19 | 13,125,600 | 12.77 | 13.24 | 12.68 | 13.09 | 00:00:00 | | 2008-08-20 | 7,325,200 | 13.05 | 13.18 | 12.67 | 13.18 | 00:00:00 | | 2008-08-21 | 8,109,600 | 13.58 | 13.75 | 13.41 | 13.69 | 00:00:00 | | 2008-08-22 | 5,912,400 | 13.35 | 13.53 | 13.09 | 13.26 | 00:00:00 | | 2008-08-25 | 3,743,200 | 13.37 | 13.43 | 13.18 | 13.33 | 00:00:00 | | 2008-08-26 | 3,704,900 | 13.32 | 13.59 | 13.32 | 13.45 | 00:00:00 | | 2008-08-27 | 3,205,100 | 13.43 | 13.50 | 13.28 | 13.35 | 00:00:00 | | 2008-08-28 | 3,768,400 | 13.79 | 13.80 | 13.35 | 13.55 | 00:00:00 | | 2008-08-29 | 2,427,700 | 13.62 | 13.64 | 13.37 | 13.37 | 00:00:00 | | 2008-09-02 | 6,491,800 | 12.46 | 13.07 | 12.34 | 12.94 | 00:00:00 | | 2008-09-03 | 4,006,900 | 12.75 | 12.85 | 12.54 | 12.75 | 00:00:00 | | 2008-09-04 | 4,266,600 | 12.87 | 12.91 | 12.47 | 12.63 | 00:00:00 | | 2008-09-05 | 8,561,200 | 12.79 | 12.82 | 11.93 | 12.03 | 00:00:00 | | 2008-09-08 | 5,559,100 | 12.35 | 12.44 | 11.75 | 11.95 | 00:00:00 | | 2008-09-09 | 8,779,900 | 11.84 | 11.84 | 11.14 | 11.18 | 00:00:00 | | 2008-09-10 | 18,505,600 | 11.36 | 11.40 | 10.57 | 10.60 | 00:00:00 | | 2008-09-11 | 13,030,100 | 10.60 | 10.63 | 10.15 | 10.32 | 00:00:00 | | 2008-09-12 | 10,385,300 | 10.58 | 10.80 | 10.43 | 10.75 | 00:00:00 | | 2008-09-15 | 8,553,400 | 10.82 | 11.03 | 10.61 | 10.95 | 00:00:00 | | 2008-09-16 | 9,434,000 | 10.54 | 10.58 | 10.28 | 10.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
