|
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 | 2008-09-16 | 9,434,000 | 10.54 | 10.58 | 10.28 | 10.40 | 00:00:00 | 2008-09-17 | 20,583,800 | 10.74 | 12.00 | 10.70 | 11.90 | 00:00:00 | 2008-09-18 | 23,211,200 | 12.33 | 12.86 | 11.55 | 11.89 | 00:00:00 | 2008-09-19 | 7,588,400 | 12.46 | 12.52 | 11.97 | 12.46 | 00:00:00 | 2008-09-22 | 14,185,400 | 12.91 | 13.50 | 12.89 | 13.35 | 00:00:00 | 2008-09-23 | 10,307,300 | 13.31 | 13.62 | 12.83 | 13.18 | 00:00:00 | 2008-09-24 | 4,996,000 | 13.42 | 13.50 | 13.01 | 13.09 | 00:00:00 | 2008-09-25 | 9,974,700 | 13.32 | 13.62 | 12.87 | 13.03 | 00:00:00 | 2008-09-26 | 6,236,300 | 13.14 | 13.54 | 13.07 | 13.15 | 00:00:00 | 2008-09-29 | 10,552,300 | 12.75 | 13.37 | 12.65 | 12.95 | 00:00:00 | 2008-09-30 | 10,228,800 | 12.43 | 12.44 | 11.60 | 11.85 | 00:00:00 | 2008-10-01 | 5,635,500 | 12.16 | 12.83 | 12.15 | 12.33 | 00:00:00 | 2008-10-02 | 12,586,100 | 11.76 | 11.82 | 10.70 | 10.80 | 00:00:00 | 2008-10-03 | 6,744,500 | 10.94 | 11.60 | 10.90 | 10.99 | 00:00:00 | 2008-10-06 | 8,906,500 | 11.25 | 11.31 | 10.75 | 10.75 | 00:00:00 | 2008-10-07 | 5,687,200 | 11.55 | 11.60 | 11.09 | 11.38 | 00:00:00 | 2008-10-08 | 7,531,900 | 11.82 | 11.89 | 11.45 | 11.51 | 00:00:00 | 2008-10-09 | 4,550,400 | 11.51 | 11.98 | 11.50 | 11.95 | 00:00:00 | 2008-10-10 | 24,731,700 | 11.39 | 11.70 | 9.27 | 9.80 | 00:00:00 | 2008-10-13 | 6,386,200 | 10.56 | 10.75 | 10.21 | 10.59 | 00:00:00 | 2008-10-14 | 4,935,200 | 10.77 | 10.94 | 10.59 | 10.86 | 00:00:00 | 2008-10-15 | 7,344,800 | 10.28 | 10.49 | 9.91 | 10.27 | 00:00:00 | 2008-10-16 | 11,001,400 | 10.00 | 10.05 | 9.09 | 9.60 | 00:00:00 | 2008-10-17 | 6,389,400 | 9.25 | 9.40 | 9.00 | 9.23 | 00:00:00 | 2008-10-20 | 4,588,700 | 9.48 | 9.79 | 9.40 | 9.77 | 00:00:00 | 2008-10-21 | 5,335,200 | 9.70 | 10.10 | 9.61 | 9.98 | 00:00:00 | 2008-10-22 | 7,341,700 | 9.76 | 9.85 | 9.27 | 9.45 | 00:00:00 | 2008-10-23 | 8,477,700 | 9.23 | 9.78 | 8.82 | 9.38 | 00:00:00 | 2008-10-24 | 7,268,100 | 8.71 | 9.49 | 8.66 | 9.13 | 00:00:00 | 2008-10-27 | 4,741,500 | 8.85 | 9.16 | 8.76 | 8.85 | 00:00:00 | 2008-10-28 | 5,734,800 | 8.95 | 9.05 | 8.45 | 9.05 | 00:00:00 | 2008-10-29 | 8,141,100 | 9.60 | 10.06 | 9.48 | 9.67 | 00:00:00 | 2008-10-30 | 4,404,000 | 9.89 | 9.99 | 9.45 | 9.68 | 00:00:00 | 2008-10-31 | 4,592,000 | 9.54 | 9.86 | 9.43 | 9.58 | 00:00:00 | 2008-11-03 | 2,861,100 | 9.71 | 9.88 | 9.58 | 9.62 | 00:00:00 | 2008-11-04 | 5,953,300 | 10.14 | 10.41 | 9.93 | 10.12 | 00:00:00 | 2008-11-05 | 5,451,500 | 10.15 | 10.46 | 10.01 | 10.21 | 00:00:00 | 2008-11-06 | 5,050,500 | 10.58 | 10.67 | 9.76 | 9.90 | 00:00:00 | 2008-11-07 | 2,393,100 | 9.97 | 10.07 | 9.82 | 9.94 | 00:00:00 | 2008-11-10 | 3,357,600 | 10.34 | 10.41 | 9.96 | 10.06 | 00:00:00 | 2008-11-11 | 3,249,300 | 9.86 | 9.89 | 9.44 | 9.64 | 00:00:00 | 2008-11-12 | 3,800,000 | 9.48 | 9.57 | 9.15 | 9.17 | 00:00:00 | 2008-11-13 | 5,706,200 | 9.12 | 9.31 | 8.69 | 9.30 | 00:00:00 | 2008-11-14 | 3,134,700 | 9.50 | 9.54 | 9.31 | 9.36 | 00:00:00 | 2008-11-17 | 3,651,800 | 9.25 | 9.41 | 9.15 | 9.18 | 00:00:00 | 2008-11-18 | 4,055,100 | 9.17 | 9.64 | 9.17 | 9.48 | 00:00:00 | 2008-11-19 | 4,129,100 | 9.47 | 9.75 | 9.10 | 9.10 | 00:00:00 | 2008-11-20 | 4,602,800 | 9.10 | 9.13 | 8.71 | 8.86 | 00:00:00 | 2008-11-21 | 7,798,400 | 9.35 | 9.55 | 9.16 | 9.52 | 00:00:00 | 2008-11-24 | 7,193,500 | 10.10 | 10.55 | 10.07 | 10.43 | 00:00:00 | 2008-11-25 | 3,681,000 | 10.29 | 10.38 | 9.91 | 10.19 | 00:00:00 | 2008-11-26 | 3,197,000 | 10.25 | 10.34 | 10.05 | 10.19 | 00:00:00 | 2008-11-28 | 2,357,600 | 10.10 | 10.23 | 10.01 | 10.23 | 00:00:00 | 2008-12-01 | 5,474,800 | 9.27 | 9.33 | 9.14 | 9.18 | 00:00:00 | 2008-12-02 | 4,614,400 | 9.47 | 9.59 | 9.31 | 9.49 | 00:00:00 | 2008-12-03 | 2,416,200 | 9.30 | 9.62 | 9.30 | 9.51 | 00:00:00 | 2008-12-04 | 2,333,300 | 9.30 | 9.58 | 9.29 | 9.38 | 00:00:00 | 2008-12-05 | 3,182,600 | 9.20 | 9.40 | 9.02 | 9.40 | 00:00:00 | 2008-12-08 | 4,888,200 | 9.99 | 10.23 | 9.80 | 9.89 | 00:00:00 | 2008-12-09 | 3,855,800 | 9.65 | 9.85 | 9.58 | 9.70 | 00:00:00 | 2008-12-10 | 4,995,400 | 10.02 | 10.16 | 9.90 | 10.12 | 00:00:00 | 2008-12-11 | 4,825,500 | 10.31 | 10.39 | 10.18 | 10.20 | 00:00:00 | 2008-12-12 | 3,206,000 | 9.97 | 10.25 | 9.96 | 10.14 | 00:00:00 | 2008-12-15 | 5,704,500 | 10.23 | 10.61 | 10.15 | 10.55 | 00:00:00 | 2008-12-16 | 8,567,200 | 10.51 | 11.06 | 10.43 | 11.03 | 00:00:00 | 2008-12-17 | 11,292,600 | 11.06 | 11.48 | 11.03 | 11.29 | 00:00:00 | 2008-12-18 | 6,905,000 | 11.03 | 11.08 | 10.81 | 10.84 | 00:00:00 | 2008-12-19 | 5,255,400 | 10.70 | 10.86 | 10.65 | 10.67 | 00:00:00 | 2008-12-22 | 3,612,600 | 10.84 | 10.85 | 10.62 | 10.73 | 00:00:00 | 2008-12-23 | 4,656,400 | 10.52 | 10.59 | 10.00 | 10.16 | 00:00:00 | 2008-12-24 | 1,731,500 | 10.18 | 10.30 | 10.18 | 10.28 | 00:00:00 | 2008-12-26 | 3,597,700 | 10.25 | 10.64 | 10.18 | 10.64 | 00:00:00 | 2008-12-29 | 7,259,500 | 10.98 | 11.04 | 10.62 | 10.77 | 00:00:00 | 2008-12-30 | 4,834,800 | 10.80 | 11.00 | 10.70 | 10.82 | 00:00:00 | 2008-12-31 | 5,710,000 | 10.72 | 11.28 | 10.63 | 11.20 | 00:00:00 | 2009-01-02 | 6,437,500 | 11.07 | 11.43 | 11.04 | 11.41 | 00:00:00 | 2009-01-05 | 10,780,200 | 10.67 | 11.15 | 10.66 | 11.11 | 00:00:00 | 2009-01-06 | 6,880,100 | 11.03 | 11.40 | 10.97 | 11.34 | 00:00:00 | 2009-01-07 | 9,931,000 | 11.13 | 11.17 | 10.76 | 10.86 | 00:00:00 | 2009-01-08 | 9,004,900 | 11.03 | 11.09 | 10.91 | 10.99 | 00:00:00 | 2009-01-09 | 8,502,300 | 10.92 | 11.47 | 10.85 | 11.10 | 00:00:00 | 2009-01-12 | 8,508,700 | 10.84 | 10.93 | 10.42 | 10.50 | 00:00:00 | 2009-01-13 | 11,174,000 | 10.42 | 10.74 | 10.42 | 10.60 | 00:00:00 | 2009-01-14 | 7,125,900 | 10.37 | 10.52 | 10.21 | 10.45 | 00:00:00 | 2009-01-15 | 4,699,800 | 10.40 | 10.53 | 10.20 | 10.49 | 00:00:00 | 2009-01-16 | 6,300,100 | 10.88 | 11.16 | 10.82 | 11.11 | 00:00:00 | 2009-01-20 | 5,968,600 | 11.14 | 11.26 | 10.99 | 11.09 | 00:00:00 | 2009-01-21 | 4,819,200 | 11.24 | 11.29 | 10.92 | 11.18 | 00:00:00 | 2009-01-22 | 4,693,900 | 11.25 | 11.37 | 11.21 | 11.33 | 00:00:00 | 2009-01-23 | 16,664,600 | 11.45 | 11.95 | 11.14 | 11.85 | 00:00:00 | 2009-01-26 | 14,350,600 | 11.99 | 12.16 | 11.90 | 11.90 | 00:00:00 | 2009-01-27 | 6,521,900 | 11.85 | 12.08 | 11.79 | 11.85 | 00:00:00 | 2009-01-28 | 5,344,500 | 11.95 | 12.03 | 11.75 | 11.86 | 00:00:00 | 2009-01-29 | 9,450,200 | 11.70 | 12.29 | 11.65 | 12.26 | 00:00:00 | 2009-01-30 | 11,986,500 | 12.36 | 12.53 | 12.18 | 12.52 | 00:00:00 | 2009-02-02 | 6,993,500 | 12.28 | 12.42 | 12.20 | 12.21 | 00:00:00 | 2009-02-03 | 7,182,800 | 12.18 | 12.32 | 12.02 | 12.32 | 00:00:00 | 2009-02-04 | 5,675,400 | 12.38 | 12.45 | 12.30 | 12.42 | 00:00:00 | 2009-02-05 | 9,704,900 | 12.69 | 12.80 | 12.55 | 12.75 | 00:00:00 | 2009-02-06 | 8,371,200 | 12.80 | 13.04 | 12.78 | 12.91 | 00:00:00 | 2009-02-09 | 6,692,900 | 12.86 | 12.89 | 12.65 | 12.72 | 00:00:00 | 2009-02-10 | 8,244,200 | 13.00 | 13.06 | 12.91 | 12.98 | 00:00:00 | 2009-02-11 | 12,295,800 | 13.16 | 13.52 | 13.11 | 13.34 | 00:00:00 | 2009-02-12 | 9,434,500 | 13.31 | 13.42 | 13.22 | 13.33 | 00:00:00 | 2009-02-13 | 9,889,400 | 13.18 | 13.55 | 13.13 | 13.54 | 00:00:00 | 2009-02-17 | 26,672,500 | 13.85 | 14.05 | 13.80 | 13.99 | 00:00:00 | 2009-02-18 | 21,346,100 | 13.99 | 14.24 | 13.92 | 14.17 | 00:00:00 | 2009-02-19 | 18,671,200 | 13.93 | 13.96 | 13.71 | 13.89 | 00:00:00 | 2009-02-20 | 16,613,500 | 14.30 | 14.44 | 14.19 | 14.25 | 00:00:00 | 2009-02-23 | 16,847,700 | 14.03 | 14.45 | 13.92 | 14.34 | 00:00:00 | 2009-02-24 | 26,800,000 | 14.34 | 14.34 | 13.51 | 13.61 | 00:00:00 | 2009-02-25 | 18,935,000 | 13.68 | 13.96 | 13.41 | 13.49 | 00:00:00 | 2009-02-26 | 29,544,200 | 13.29 | 13.29 | 12.76 | 12.97 | 00:00:00 | 2009-02-27 | 13,164,300 | 13.11 | 13.19 | 12.65 | 12.88 | 00:00:00 | 2009-03-02 | 21,687,600 | 12.98 | 13.02 | 12.52 | 12.77 | 00:00:00 | 2009-03-03 | 16,998,400 | 12.55 | 12.66 | 12.26 | 12.65 | 00:00:00 | 2009-03-04 | 11,943,900 | 12.90 | 12.94 | 12.63 | 12.78 | 00:00:00 | 2009-03-05 | 16,967,600 | 12.89 | 13.16 | 12.74 | 13.15 | 00:00:00 | 2009-03-06 | 15,270,300 | 13.15 | 13.44 | 13.11 | 13.18 | 00:00:00 | 2009-03-09 | 12,168,700 | 13.24 | 13.25 | 12.61 | 12.77 | 00:00:00 | 2009-03-10 | 11,240,200 | 12.58 | 12.63 | 12.31 | 12.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|