|
 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 | | 2009-03-10 | 11,240,200 | 12.58 | 12.63 | 12.31 | 12.45 | 00:00:00 | | 2009-03-11 | 8,451,900 | 12.53 | 12.73 | 12.42 | 12.59 | 00:00:00 | | 2009-03-12 | 6,725,100 | 12.70 | 12.91 | 12.65 | 12.79 | 00:00:00 | | 2009-03-13 | 6,915,100 | 13.02 | 13.09 | 12.86 | 13.05 | 00:00:00 | | 2009-03-16 | 6,291,000 | 12.79 | 12.81 | 12.61 | 12.79 | 00:00:00 | | 2009-03-17 | 6,519,300 | 12.73 | 12.76 | 12.49 | 12.60 | 00:00:00 | | 2009-03-18 | 28,368,700 | 12.38 | 12.86 | 11.75 | 12.77 | 00:00:00 | | 2009-03-19 | 21,524,700 | 13.15 | 13.51 | 13.12 | 13.42 | 00:00:00 | | 2009-03-20 | 11,684,600 | 13.39 | 13.69 | 13.34 | 13.61 | 00:00:00 | | 2009-03-23 | 10,194,000 | 13.60 | 13.73 | 13.46 | 13.46 | 00:00:00 | | 2009-03-24 | 9,762,400 | 13.28 | 13.33 | 13.10 | 13.25 | 00:00:00 | | 2009-03-25 | 12,472,400 | 13.08 | 13.44 | 12.97 | 13.35 | 00:00:00 | | 2009-03-26 | 7,016,300 | 13.48 | 13.59 | 13.35 | 13.35 | 00:00:00 | | 2009-03-27 | 5,839,200 | 13.12 | 13.21 | 13.08 | 13.15 | 00:00:00 | | 2009-03-30 | 9,262,800 | 12.91 | 13.16 | 12.81 | 12.85 | 00:00:00 | | 2009-03-31 | 9,990,800 | 13.03 | 13.03 | 12.41 | 12.79 | 00:00:00 | | 2009-04-01 | 4,745,600 | 12.92 | 12.93 | 12.70 | 12.84 | 00:00:00 | | 2009-04-02 | 9,785,400 | 12.50 | 13.00 | 12.42 | 12.77 | 00:00:00 | | 2009-04-03 | 6,942,100 | 12.69 | 12.75 | 12.53 | 12.60 | 00:00:00 | | 2009-04-06 | 11,687,300 | 12.17 | 12.20 | 11.94 | 11.94 | 00:00:00 | | 2009-04-07 | 7,275,000 | 12.00 | 12.20 | 12.00 | 12.07 | 00:00:00 | | 2009-04-08 | 8,930,100 | 12.22 | 12.26 | 12.01 | 12.14 | 00:00:00 | | 2009-04-09 | 4,169,000 | 12.04 | 12.26 | 12.00 | 12.17 | 00:00:00 | | 2009-04-13 | 6,662,500 | 12.62 | 12.68 | 12.52 | 12.57 | 00:00:00 | | 2009-04-14 | 4,715,200 | 12.55 | 12.65 | 12.41 | 12.54 | 00:00:00 | | 2009-04-15 | 5,903,500 | 12.60 | 12.67 | 12.53 | 12.55 | 00:00:00 | | 2009-04-16 | 11,320,500 | 12.44 | 12.46 | 11.99 | 12.06 | 00:00:00 | | 2009-04-17 | 10,872,200 | 11.85 | 11.88 | 11.64 | 11.68 | 00:00:00 | | 2009-04-20 | 7,191,600 | 11.90 | 12.01 | 11.87 | 11.89 | 00:00:00 | | 2009-04-21 | 5,454,600 | 12.00 | 12.02 | 11.72 | 11.86 | 00:00:00 | | 2009-04-22 | 5,022,100 | 11.99 | 12.19 | 11.94 | 12.13 | 00:00:00 | | 2009-04-23 | 7,717,100 | 12.19 | 12.70 | 12.16 | 12.54 | 00:00:00 | | 2009-04-24 | 6,905,900 | 12.72 | 12.81 | 12.59 | 12.67 | 00:00:00 | | 2009-04-27 | 6,018,800 | 12.84 | 12.88 | 12.61 | 12.66 | 00:00:00 | | 2009-04-28 | 3,961,900 | 12.27 | 12.34 | 12.19 | 12.30 | 00:00:00 | | 2009-04-29 | 6,444,100 | 12.46 | 12.63 | 12.41 | 12.55 | 00:00:00 | | 2009-04-30 | 5,622,100 | 12.18 | 12.30 | 12.02 | 12.21 | 00:00:00 | | 2009-05-01 | 4,395,000 | 12.14 | 12.45 | 12.10 | 12.31 | 00:00:00 | | 2009-05-04 | 9,504,600 | 12.41 | 12.97 | 12.41 | 12.83 | 00:00:00 | | 2009-05-05 | 13,863,500 | 13.30 | 13.34 | 13.04 | 13.14 | 00:00:00 | | 2009-05-06 | 9,540,900 | 13.52 | 13.64 | 13.46 | 13.52 | 00:00:00 | | 2009-05-07 | 8,205,600 | 13.75 | 13.89 | 13.48 | 13.60 | 00:00:00 | | 2009-05-08 | 5,663,500 | 13.72 | 13.81 | 13.60 | 13.79 | 00:00:00 | | 2009-05-11 | 4,446,700 | 13.64 | 13.79 | 13.62 | 13.74 | 00:00:00 | | 2009-05-12 | 7,730,800 | 14.00 | 14.06 | 13.89 | 14.02 | 00:00:00 | | 2009-05-13 | 9,133,400 | 13.73 | 14.01 | 13.69 | 13.81 | 00:00:00 | | 2009-05-14 | 4,247,800 | 13.75 | 13.89 | 13.65 | 13.85 | 00:00:00 | | 2009-05-15 | 5,797,200 | 13.71 | 13.99 | 13.69 | 13.77 | 00:00:00 | | 2009-05-18 | 7,043,900 | 13.67 | 13.71 | 13.42 | 13.58 | 00:00:00 | | 2009-05-19 | 7,025,300 | 13.75 | 14.09 | 13.73 | 13.98 | 00:00:00 | | 2009-05-20 | 11,120,600 | 14.05 | 14.18 | 14.00 | 14.10 | 00:00:00 | | 2009-05-21 | 9,330,400 | 13.98 | 14.34 | 13.88 | 14.34 | 00:00:00 | | 2009-05-22 | 9,627,300 | 14.55 | 14.56 | 14.41 | 14.50 | 00:00:00 | | 2009-05-26 | 7,102,400 | 14.22 | 14.46 | 14.20 | 14.42 | 00:00:00 | | 2009-05-27 | 10,357,700 | 14.41 | 14.79 | 14.35 | 14.58 | 00:00:00 | | 2009-05-28 | 10,852,300 | 14.93 | 15.05 | 14.81 | 14.93 | 00:00:00 | | 2009-05-29 | 21,367,400 | 15.24 | 15.48 | 15.15 | 15.47 | 00:00:00 | | 2009-06-01 | 13,000,200 | 15.59 | 15.65 | 15.30 | 15.35 | 00:00:00 | | 2009-06-02 | 11,832,600 | 15.50 | 15.78 | 15.49 | 15.75 | 00:00:00 | | 2009-06-03 | 19,140,400 | 15.58 | 15.66 | 15.01 | 15.14 | 00:00:00 | | 2009-06-04 | 12,417,100 | 15.19 | 15.71 | 15.18 | 15.63 | 00:00:00 | | 2009-06-05 | 17,540,500 | 15.00 | 15.33 | 14.93 | 15.01 | 00:00:00 | | 2009-06-08 | 15,987,400 | 14.72 | 14.80 | 14.51 | 14.76 | 00:00:00 | | 2009-06-09 | 9,427,900 | 15.02 | 15.07 | 14.85 | 15.03 | 00:00:00 | | 2009-06-10 | 9,548,200 | 15.18 | 15.19 | 14.81 | 15.01 | 00:00:00 | | 2009-06-11 | 7,843,700 | 14.86 | 15.32 | 14.84 | 15.13 | 00:00:00 | | 2009-06-12 | 8,109,500 | 14.70 | 14.86 | 14.58 | 14.63 | 00:00:00 | | 2009-06-15 | 21,654,900 | 14.19 | 14.21 | 13.82 | 13.83 | 00:00:00 | | 2009-06-16 | 8,988,200 | 14.01 | 14.08 | 13.88 | 13.99 | 00:00:00 | | 2009-06-17 | 7,719,800 | 13.94 | 14.15 | 13.83 | 14.12 | 00:00:00 | | 2009-06-18 | 7,278,500 | 14.01 | 14.11 | 13.93 | 13.97 | 00:00:00 | | 2009-06-19 | 8,423,300 | 14.07 | 14.17 | 13.93 | 13.99 | 00:00:00 | | 2009-06-22 | 15,928,700 | 13.61 | 13.70 | 13.48 | 13.54 | 00:00:00 | | 2009-06-23 | 7,864,300 | 13.64 | 13.69 | 13.43 | 13.62 | 00:00:00 | | 2009-06-24 | 7,252,900 | 13.82 | 13.90 | 13.59 | 13.68 | 00:00:00 | | 2009-06-25 | 5,580,600 | 13.80 | 13.86 | 13.73 | 13.81 | 00:00:00 | | 2009-06-26 | 6,655,500 | 14.03 | 14.04 | 13.86 | 13.90 | 00:00:00 | | 2009-06-29 | 7,672,200 | 13.77 | 13.79 | 13.65 | 13.66 | 00:00:00 | | 2009-06-30 | 8,965,600 | 13.75 | 13.78 | 13.27 | 13.38 | 00:00:00 | | 2009-07-01 | 6,504,000 | 13.58 | 13.65 | 13.48 | 13.55 | 00:00:00 | | 2009-07-02 | 8,255,600 | 13.22 | 13.23 | 13.14 | 13.16 | 00:00:00 | | 2009-07-06 | 6,916,200 | 12.85 | 13.10 | 12.81 | 13.10 | 00:00:00 | | 2009-07-07 | 7,234,800 | 12.98 | 13.04 | 12.88 | 12.89 | 00:00:00 | | 2009-07-08 | 9,116,000 | 12.74 | 12.78 | 12.55 | 12.69 | 00:00:00 | | 2009-07-09 | 5,803,600 | 12.62 | 12.85 | 12.58 | 12.67 | 00:00:00 | | 2009-07-10 | 8,364,300 | 12.42 | 12.50 | 12.34 | 12.50 | 00:00:00 | | 2009-07-13 | 9,446,700 | 12.35 | 12.66 | 12.27 | 12.66 | 00:00:00 | | 2009-07-14 | 8,602,900 | 12.73 | 12.81 | 12.67 | 12.72 | 00:00:00 | | 2009-07-15 | 10,015,000 | 13.07 | 13.11 | 13.00 | 13.06 | 00:00:00 | | 2009-07-16 | 5,610,600 | 13.01 | 13.14 | 13.00 | 13.09 | 00:00:00 | | 2009-07-17 | 4,724,300 | 13.20 | 13.29 | 13.17 | 13.17 | 00:00:00 | | 2009-07-20 | 7,790,900 | 13.50 | 13.53 | 13.39 | 13.45 | 00:00:00 | | 2009-07-21 | 5,985,800 | 13.46 | 13.47 | 13.26 | 13.33 | 00:00:00 | | 2009-07-22 | 6,534,300 | 13.22 | 13.55 | 13.21 | 13.45 | 00:00:00 | | 2009-07-23 | 7,806,800 | 13.45 | 13.66 | 13.44 | 13.52 | 00:00:00 | | 2009-07-24 | 3,931,000 | 13.60 | 13.69 | 13.54 | 13.66 | 00:00:00 | | 2009-07-27 | 5,099,600 | 13.86 | 13.88 | 13.74 | 13.84 | 00:00:00 | | 2009-07-28 | 5,557,500 | 13.66 | 13.70 | 13.39 | 13.52 | 00:00:00 | | 2009-07-29 | 6,991,100 | 13.39 | 13.41 | 12.97 | 13.12 | 00:00:00 | | 2009-07-30 | 4,995,200 | 13.24 | 13.38 | 13.18 | 13.25 | 00:00:00 | | 2009-07-31 | 8,532,400 | 13.26 | 13.76 | 13.23 | 13.70 | 00:00:00 | | 2009-08-03 | 9,965,000 | 14.17 | 14.24 | 14.00 | 14.03 | 00:00:00 | | 2009-08-04 | 9,102,400 | 14.18 | 14.54 | 14.11 | 14.35 | 00:00:00 | | 2009-08-05 | 9,826,600 | 14.60 | 14.60 | 14.38 | 14.52 | 00:00:00 | | 2009-08-06 | 14,043,100 | 14.72 | 14.75 | 14.19 | 14.32 | 00:00:00 | | 2009-08-07 | 10,907,300 | 14.58 | 14.65 | 14.33 | 14.39 | 00:00:00 | | 2009-08-10 | 4,726,200 | 14.20 | 14.29 | 14.08 | 14.15 | 00:00:00 | | 2009-08-11 | 5,382,900 | 14.06 | 14.16 | 14.01 | 14.09 | 00:00:00 | | 2009-08-12 | 5,729,000 | 14.04 | 14.38 | 14.03 | 14.34 | 00:00:00 | | 2009-08-13 | 8,781,100 | 14.63 | 14.80 | 14.54 | 14.79 | 00:00:00 | | 2009-08-14 | 8,384,300 | 14.77 | 14.78 | 14.35 | 14.43 | 00:00:00 | | 2009-08-17 | 10,269,700 | 13.83 | 13.84 | 13.59 | 13.75 | 00:00:00 | | 2009-08-18 | 6,563,600 | 13.67 | 13.82 | 13.64 | 13.72 | 00:00:00 | | 2009-08-19 | 7,370,100 | 13.38 | 13.74 | 13.33 | 13.57 | 00:00:00 | | 2009-08-20 | 3,806,900 | 13.61 | 13.73 | 13.60 | 13.70 | 00:00:00 | | 2009-08-21 | 6,143,400 | 13.97 | 14.04 | 13.87 | 13.92 | 00:00:00 | | 2009-08-24 | 5,792,500 | 14.19 | 14.24 | 13.83 | 13.90 | 00:00:00 | | 2009-08-25 | 4,618,900 | 14.09 | 14.20 | 13.98 | 14.04 | 00:00:00 | | 2009-08-26 | 3,437,000 | 14.05 | 14.10 | 13.94 | 14.09 | 00:00:00 | | 2009-08-27 | 4,907,300 | 14.07 | 14.11 | 13.83 | 14.08 | 00:00:00 | | 2009-08-28 | 12,934,000 | 14.51 | 14.62 | 14.45 | 14.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
