|
 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 | | 2009-08-28 | 12,934,000 | 14.51 | 14.62 | 14.45 | 14.50 | 00:00:00 | | 2009-08-31 | 6,354,900 | 14.38 | 14.67 | 14.34 | 14.62 | 00:00:00 | | 2009-09-01 | 8,150,900 | 14.57 | 14.86 | 14.45 | 14.76 | 00:00:00 | | 2009-09-02 | 16,416,500 | 14.78 | 15.23 | 14.61 | 15.22 | 00:00:00 | | 2009-09-03 | 27,285,200 | 15.49 | 16.02 | 15.42 | 15.87 | 00:00:00 | | 2009-09-04 | 12,453,600 | 15.73 | 16.08 | 15.57 | 15.97 | 00:00:00 | | 2009-09-08 | 16,628,000 | 16.45 | 16.50 | 16.09 | 16.15 | 00:00:00 | | 2009-09-09 | 13,854,400 | 16.26 | 16.43 | 15.98 | 16.06 | 00:00:00 | | 2009-09-10 | 10,956,200 | 16.02 | 16.42 | 16.00 | 16.41 | 00:00:00 | | 2009-09-11 | 12,920,500 | 16.64 | 16.69 | 16.34 | 16.50 | 00:00:00 | | 2009-09-14 | 7,201,700 | 16.31 | 16.40 | 16.21 | 16.31 | 00:00:00 | | 2009-09-15 | 9,474,100 | 16.30 | 16.78 | 16.29 | 16.78 | 00:00:00 | | 2009-09-16 | 12,806,700 | 17.05 | 17.19 | 16.95 | 17.14 | 00:00:00 | | 2009-09-17 | 10,788,700 | 17.11 | 17.26 | 16.89 | 16.95 | 00:00:00 | | 2009-09-18 | 14,298,500 | 16.93 | 16.96 | 16.68 | 16.70 | 00:00:00 | | 2009-09-21 | 12,253,500 | 16.45 | 16.66 | 16.35 | 16.54 | 00:00:00 | | 2009-09-22 | 6,778,700 | 16.94 | 16.95 | 16.78 | 16.88 | 00:00:00 | | 2009-09-23 | 8,814,700 | 16.68 | 16.80 | 16.40 | 16.54 | 00:00:00 | | 2009-09-24 | 16,279,700 | 16.56 | 16.59 | 15.88 | 15.99 | 00:00:00 | | 2009-09-25 | 8,763,100 | 15.78 | 15.94 | 15.72 | 15.74 | 00:00:00 | | 2009-09-28 | 5,757,000 | 15.73 | 16.03 | 15.73 | 15.91 | 00:00:00 | | 2009-09-29 | 4,861,300 | 15.88 | 15.96 | 15.78 | 15.89 | 00:00:00 | | 2009-09-30 | 9,291,100 | 16.12 | 16.41 | 15.95 | 16.38 | 00:00:00 | | 2009-10-01 | 7,781,400 | 16.39 | 16.44 | 16.04 | 16.04 | 00:00:00 | | 2009-10-02 | 8,836,900 | 15.82 | 16.19 | 15.78 | 15.82 | 00:00:00 | | 2009-10-05 | 6,997,200 | 15.94 | 16.39 | 15.87 | 16.38 | 00:00:00 | | 2009-10-06 | 15,523,500 | 16.84 | 17.13 | 16.82 | 17.08 | 00:00:00 | | 2009-10-07 | 11,085,600 | 17.09 | 17.28 | 17.00 | 17.25 | 00:00:00 | | 2009-10-08 | 15,315,400 | 17.33 | 17.62 | 17.22 | 17.52 | 00:00:00 | | 2009-10-09 | 8,299,200 | 17.42 | 17.52 | 17.26 | 17.44 | 00:00:00 | | 2009-10-12 | 7,254,700 | 17.53 | 17.64 | 17.44 | 17.48 | 00:00:00 | | 2009-10-13 | 9,710,800 | 17.43 | 17.59 | 17.26 | 17.48 | 00:00:00 | | 2009-10-14 | 9,526,300 | 17.58 | 17.64 | 17.48 | 17.56 | 00:00:00 | | 2009-10-15 | 10,962,800 | 17.24 | 17.44 | 17.02 | 17.06 | 00:00:00 | | 2009-10-16 | 7,638,900 | 17.06 | 17.27 | 17.01 | 17.18 | 00:00:00 | | 2009-10-19 | 7,262,400 | 17.16 | 17.44 | 17.03 | 17.44 | 00:00:00 | | 2009-10-20 | 7,500,600 | 17.49 | 17.49 | 17.11 | 17.20 | 00:00:00 | | 2009-10-21 | 8,579,700 | 17.18 | 17.52 | 17.17 | 17.36 | 00:00:00 | | 2009-10-22 | 7,598,800 | 17.16 | 17.36 | 17.05 | 17.32 | 00:00:00 | | 2009-10-23 | 8,874,100 | 17.61 | 17.63 | 17.17 | 17.40 | 00:00:00 | | 2009-10-26 | 12,688,800 | 17.37 | 17.47 | 16.69 | 16.79 | 00:00:00 | | 2009-10-27 | 14,432,500 | 16.66 | 16.70 | 16.19 | 16.34 | 00:00:00 | | 2009-10-28 | 16,751,000 | 16.08 | 16.23 | 15.82 | 15.86 | 00:00:00 | | 2009-10-29 | 9,964,500 | 16.17 | 16.41 | 16.15 | 16.41 | 00:00:00 | | 2009-10-30 | 10,853,300 | 16.24 | 16.29 | 15.87 | 16.07 | 00:00:00 | | 2009-11-02 | 9,505,800 | 16.18 | 16.44 | 16.05 | 16.16 | 00:00:00 | | 2009-11-03 | 22,094,200 | 16.01 | 17.04 | 16.00 | 17.00 | 00:00:00 | | 2009-11-04 | 19,852,100 | 17.17 | 17.33 | 17.02 | 17.14 | 00:00:00 | | 2009-11-05 | 7,547,800 | 17.16 | 17.21 | 17.05 | 17.12 | 00:00:00 | | 2009-11-06 | 9,660,100 | 17.15 | 17.32 | 16.98 | 17.09 | 00:00:00 | | 2009-11-09 | 10,235,200 | 17.40 | 17.42 | 17.16 | 17.29 | 00:00:00 | | 2009-11-10 | 10,170,700 | 17.09 | 17.25 | 16.86 | 17.03 | 00:00:00 | | 2009-11-11 | 10,183,700 | 17.40 | 17.42 | 17.11 | 17.29 | 00:00:00 | | 2009-11-12 | 12,521,500 | 17.12 | 17.26 | 16.90 | 16.92 | 00:00:00 | | 2009-11-13 | 9,618,800 | 16.84 | 17.16 | 16.73 | 17.15 | 00:00:00 | | 2009-11-16 | 20,458,300 | 17.55 | 18.13 | 17.53 | 18.01 | 00:00:00 | | 2009-11-17 | 10,091,700 | 17.95 | 18.13 | 17.88 | 18.13 | 00:00:00 | | 2009-11-18 | 17,401,700 | 18.44 | 18.52 | 18.07 | 18.23 | 00:00:00 | | 2009-11-19 | 10,109,500 | 18.18 | 18.26 | 17.85 | 18.26 | 00:00:00 | | 2009-11-20 | 8,589,000 | 17.93 | 18.23 | 17.91 | 18.22 | 00:00:00 | | 2009-11-23 | 15,184,300 | 18.52 | 18.61 | 18.23 | 18.27 | 00:00:00 | | 2009-11-24 | 21,855,600 | 18.29 | 18.29 | 18.02 | 18.25 | 00:00:00 | | 2009-11-25 | 12,886,600 | 18.33 | 18.53 | 18.26 | 18.52 | 00:00:00 | | 2009-11-27 | 16,294,600 | 17.62 | 18.18 | 17.60 | 17.95 | 00:00:00 | | 2009-11-30 | 10,215,400 | 17.84 | 18.19 | 17.80 | 18.15 | 00:00:00 | | 2009-12-01 | 17,181,800 | 18.51 | 18.94 | 18.41 | 18.78 | 00:00:00 | | 2009-12-02 | 18,240,500 | 18.95 | 19.11 | 18.80 | 18.89 | 00:00:00 | | 2009-12-03 | 15,018,500 | 18.63 | 18.78 | 18.48 | 18.62 | 00:00:00 | | 2009-12-04 | 28,995,100 | 18.46 | 18.47 | 17.94 | 18.15 | 00:00:00 | | 2009-12-07 | 25,081,800 | 17.65 | 18.02 | 17.54 | 17.82 | 00:00:00 | | 2009-12-08 | 17,805,200 | 17.62 | 17.70 | 17.22 | 17.30 | 00:00:00 | | 2009-12-09 | 21,146,900 | 17.39 | 17.56 | 16.80 | 17.15 | 00:00:00 | | 2009-12-10 | 12,581,300 | 17.05 | 17.18 | 16.82 | 17.09 | 00:00:00 | | 2009-12-11 | 16,362,600 | 16.99 | 17.03 | 16.58 | 16.87 | 00:00:00 | | 2009-12-14 | 10,173,500 | 16.92 | 17.09 | 16.86 | 17.08 | 00:00:00 | | 2009-12-15 | 9,390,900 | 17.00 | 17.18 | 16.95 | 17.09 | 00:00:00 | | 2009-12-16 | 11,033,700 | 17.19 | 17.48 | 17.17 | 17.36 | 00:00:00 | | 2009-12-17 | 10,763,300 | 17.14 | 17.21 | 16.77 | 16.79 | 00:00:00 | | 2009-12-18 | 9,771,700 | 16.90 | 17.05 | 16.78 | 16.95 | 00:00:00 | | 2009-12-21 | 10,017,500 | 17.04 | 17.05 | 16.64 | 16.69 | 00:00:00 | | 2009-12-22 | 11,800,700 | 16.64 | 16.85 | 16.45 | 16.64 | 00:00:00 | | 2009-12-23 | 6,151,300 | 16.78 | 16.91 | 16.74 | 16.81 | 00:00:00 | | 2009-12-24 | 3,427,100 | 17.00 | 17.20 | 16.98 | 17.17 | 00:00:00 | | 2009-12-28 | 5,945,000 | 17.28 | 17.30 | 17.12 | 17.22 | 00:00:00 | | 2009-12-29 | 10,446,800 | 17.13 | 17.13 | 16.75 | 16.81 | 00:00:00 | | 2009-12-30 | 10,739,300 | 16.55 | 16.61 | 16.45 | 16.53 | 00:00:00 | | 2009-12-31 | 8,028,900 | 16.67 | 16.70 | 16.52 | 16.54 | 00:00:00 | | 2010-01-04 | 9,695,300 | 17.05 | 17.25 | 17.02 | 17.23 | 00:00:00 | | 2010-01-05 | 13,318,600 | 17.24 | 17.55 | 17.18 | 17.51 | 00:00:00 | | 2010-01-06 | 14,030,700 | 17.66 | 17.90 | 17.63 | 17.86 | 00:00:00 | | 2010-01-07 | 12,553,900 | 17.86 | 18.02 | 17.80 | 17.89 | 00:00:00 | | 2010-01-08 | 11,736,100 | 18.14 | 18.16 | 17.93 | 18.15 | 00:00:00 | | 2010-01-11 | 19,109,700 | 18.44 | 18.45 | 18.20 | 18.21 | 00:00:00 | | 2010-01-12 | 13,602,000 | 18.16 | 18.27 | 17.81 | 17.91 | 00:00:00 | | 2010-01-13 | 15,448,700 | 18.05 | 18.27 | 17.85 | 18.27 | 00:00:00 | | 2010-01-14 | 8,812,200 | 18.22 | 18.38 | 18.10 | 18.31 | 00:00:00 | | 2010-01-15 | 9,979,700 | 18.19 | 18.20 | 18.04 | 18.05 | 00:00:00 | | 2010-01-19 | 8,637,200 | 18.19 | 18.45 | 18.17 | 18.45 | 00:00:00 | | 2010-01-20 | 18,972,300 | 17.97 | 17.98 | 17.46 | 17.57 | 00:00:00 | | 2010-01-21 | 14,711,800 | 17.48 | 17.60 | 17.01 | 17.07 | 00:00:00 | | 2010-01-22 | 17,047,800 | 16.83 | 16.86 | 16.55 | 16.78 | 00:00:00 | | 2010-01-25 | 8,176,700 | 16.74 | 16.86 | 16.67 | 16.83 | 00:00:00 | | 2010-01-26 | 20,759,500 | 16.18 | 16.61 | 16.14 | 16.43 | 00:00:00 | | 2010-01-27 | 11,295,600 | 16.35 | 16.42 | 16.12 | 16.26 | 00:00:00 | | 2010-01-28 | 20,523,400 | 16.38 | 16.38 | 15.70 | 15.92 | 00:00:00 | | 2010-01-29 | 15,405,700 | 15.87 | 16.01 | 15.72 | 15.90 | 00:00:00 | | 2010-02-01 | 12,375,000 | 16.02 | 16.39 | 15.94 | 16.36 | 00:00:00 | | 2010-02-02 | 10,819,800 | 16.47 | 16.47 | 16.28 | 16.35 | 00:00:00 | | 2010-02-03 | 10,818,400 | 16.23 | 16.32 | 15.97 | 16.07 | 00:00:00 | | 2010-02-04 | 29,780,300 | 15.77 | 15.77 | 15.01 | 15.04 | 00:00:00 | | 2010-02-05 | 31,674,400 | 14.87 | 14.94 | 14.37 | 14.90 | 00:00:00 | | 2010-02-08 | 13,174,200 | 14.80 | 14.98 | 14.69 | 14.75 | 00:00:00 | | 2010-02-09 | 14,739,600 | 14.97 | 15.30 | 14.87 | 15.12 | 00:00:00 | | 2010-02-10 | 8,795,700 | 15.06 | 15.10 | 14.80 | 14.95 | 00:00:00 | | 2010-02-11 | 12,995,700 | 15.00 | 15.46 | 14.90 | 15.37 | 00:00:00 | | 2010-02-12 | 11,327,700 | 15.05 | 15.26 | 14.93 | 15.24 | 00:00:00 | | 2010-02-16 | 15,834,900 | 15.55 | 15.91 | 15.49 | 15.82 | 00:00:00 | | 2010-02-17 | 12,163,900 | 15.89 | 15.98 | 15.59 | 15.74 | 00:00:00 | | 2010-02-18 | 9,681,300 | 15.90 | 15.96 | 15.66 | 15.88 | 00:00:00 | | 2010-02-19 | 13,879,600 | 15.84 | 16.20 | 15.69 | 15.97 | 00:00:00 | | 2010-02-22 | 7,402,000 | 16.06 | 16.09 | 15.83 | 15.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
