|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-22 | 7,402,000 | 16.06 | 16.09 | 15.83 | 15.90 | 00:00:00 | | 2010-02-23 | 11,086,200 | 15.70 | 15.74 | 15.49 | 15.57 | 00:00:00 | | 2010-02-24 | 6,935,200 | 15.54 | 15.70 | 15.53 | 15.62 | 00:00:00 | | 2010-02-25 | 11,430,600 | 15.38 | 15.86 | 15.35 | 15.77 | 00:00:00 | | 2010-02-26 | 10,803,600 | 15.92 | 16.22 | 15.82 | 16.07 | 00:00:00 | | 2010-03-01 | 6,948,400 | 16.23 | 16.30 | 16.10 | 16.11 | 00:00:00 | | 2010-03-02 | 14,692,800 | 16.31 | 16.76 | 16.30 | 16.56 | 00:00:00 | | 2010-03-03 | 14,361,200 | 16.87 | 17.02 | 16.81 | 16.82 | 00:00:00 | | 2010-03-04 | 8,859,400 | 16.92 | 16.96 | 16.73 | 16.79 | 00:00:00 | | 2010-03-05 | 8,306,900 | 16.94 | 17.16 | 16.91 | 17.01 | 00:00:00 | | 2010-03-08 | 6,989,300 | 17.15 | 17.17 | 16.78 | 16.89 | 00:00:00 | | 2010-03-09 | 7,135,900 | 16.71 | 17.07 | 16.68 | 16.92 | 00:00:00 | | 2010-03-10 | 17,098,700 | 17.03 | 17.31 | 16.60 | 16.66 | 00:00:00 | | 2010-03-11 | 7,328,800 | 16.63 | 16.84 | 16.56 | 16.81 | 00:00:00 | | 2010-03-12 | 7,147,100 | 16.84 | 16.91 | 16.63 | 16.76 | 00:00:00 | | 2010-03-15 | 4,807,500 | 16.71 | 16.82 | 16.67 | 16.74 | 00:00:00 | | 2010-03-16 | 8,654,000 | 17.10 | 17.15 | 16.98 | 17.05 | 00:00:00 | | 2010-03-17 | 6,398,100 | 17.06 | 17.20 | 17.05 | 17.08 | 00:00:00 | | 2010-03-18 | 7,116,700 | 17.12 | 17.20 | 16.98 | 17.08 | 00:00:00 | | 2010-03-19 | 10,855,700 | 17.03 | 17.04 | 16.64 | 16.65 | 00:00:00 | | 2010-03-22 | 7,588,600 | 16.33 | 16.64 | 16.29 | 16.60 | 00:00:00 | | 2010-03-23 | 8,120,800 | 16.52 | 16.82 | 16.45 | 16.72 | 00:00:00 | | 2010-03-24 | 8,797,700 | 16.37 | 16.44 | 16.26 | 16.29 | 00:00:00 | | 2010-03-25 | 10,281,400 | 16.43 | 16.49 | 16.25 | 16.32 | 00:00:00 | | 2010-03-26 | 9,090,700 | 16.48 | 16.64 | 16.35 | 16.61 | 00:00:00 | | 2010-03-29 | 9,624,900 | 16.94 | 17.09 | 16.89 | 17.04 | 00:00:00 | | 2010-03-30 | 5,954,700 | 17.01 | 17.05 | 16.89 | 16.95 | 00:00:00 | | 2010-03-31 | 8,725,200 | 17.20 | 17.29 | 17.08 | 17.14 | 00:00:00 | | 2010-04-01 | 9,625,900 | 17.58 | 17.64 | 17.47 | 17.54 | 00:00:00 | | 2010-04-05 | 7,501,200 | 17.62 | 17.78 | 17.57 | 17.75 | 00:00:00 | | 2010-04-06 | 6,045,500 | 17.68 | 17.74 | 17.56 | 17.61 | 00:00:00 | | 2010-04-07 | 7,859,700 | 17.73 | 17.90 | 17.73 | 17.77 | 00:00:00 | | 2010-04-08 | 7,223,200 | 17.65 | 17.78 | 17.61 | 17.72 | 00:00:00 | | 2010-04-09 | 8,924,900 | 17.93 | 18.08 | 17.92 | 18.01 | 00:00:00 | | 2010-04-12 | 11,734,300 | 18.03 | 18.13 | 17.79 | 17.80 | 00:00:00 | | 2010-04-13 | 10,595,200 | 17.94 | 17.94 | 17.59 | 17.84 | 00:00:00 | | 2010-04-14 | 7,389,200 | 18.08 | 18.13 | 17.98 | 18.07 | 00:00:00 | | 2010-04-15 | 5,964,800 | 17.99 | 18.17 | 17.97 | 18.07 | 00:00:00 | | 2010-04-16 | 14,532,400 | 17.87 | 17.96 | 17.26 | 17.41 | 00:00:00 | | 2010-04-19 | 7,938,100 | 17.29 | 17.43 | 17.25 | 17.38 | 00:00:00 | | 2010-04-20 | 4,658,700 | 17.58 | 17.69 | 17.47 | 17.48 | 00:00:00 | | 2010-04-21 | 4,965,000 | 17.56 | 17.79 | 17.49 | 17.77 | 00:00:00 | | 2010-04-22 | 5,446,900 | 17.60 | 17.69 | 17.43 | 17.64 | 00:00:00 | | 2010-04-23 | 5,771,300 | 17.57 | 17.91 | 17.50 | 17.91 | 00:00:00 | | 2010-04-26 | 7,029,400 | 17.93 | 18.04 | 17.89 | 17.93 | 00:00:00 | | 2010-04-27 | 13,468,900 | 17.82 | 18.05 | 17.71 | 17.88 | 00:00:00 | | 2010-04-28 | 13,065,600 | 17.63 | 17.89 | 17.48 | 17.75 | 00:00:00 | | 2010-04-29 | 10,738,000 | 17.75 | 18.21 | 17.75 | 18.14 | 00:00:00 | | 2010-04-30 | 7,331,200 | 18.35 | 18.40 | 18.22 | 18.26 | 00:00:00 | | 2010-05-03 | 9,041,400 | 18.41 | 18.50 | 18.25 | 18.42 | 00:00:00 | | 2010-05-04 | 18,605,100 | 18.22 | 18.24 | 17.45 | 17.59 | 00:00:00 | | 2010-05-05 | 22,176,100 | 16.91 | 17.28 | 16.73 | 17.11 | 00:00:00 | | 2010-05-06 | 22,247,900 | 17.17 | 17.35 | 16.91 | 17.32 | 00:00:00 | | 2010-05-07 | 22,912,000 | 17.36 | 18.30 | 17.12 | 18.00 | 00:00:00 | | 2010-05-10 | 11,326,600 | 18.23 | 18.29 | 18.05 | 18.11 | 00:00:00 | | 2010-05-11 | 29,526,300 | 18.69 | 19.02 | 18.65 | 18.95 | 00:00:00 | | 2010-05-12 | 22,002,700 | 19.14 | 19.33 | 19.11 | 19.12 | 00:00:00 | | 2010-05-13 | 15,260,200 | 19.23 | 19.44 | 18.95 | 18.99 | 00:00:00 | | 2010-05-14 | 16,161,200 | 19.23 | 19.25 | 18.57 | 18.93 | 00:00:00 | | 2010-05-17 | 14,636,800 | 18.96 | 18.99 | 18.36 | 18.53 | 00:00:00 | | 2010-05-18 | 13,512,000 | 18.53 | 18.75 | 18.43 | 18.57 | 00:00:00 | | 2010-05-19 | 20,683,700 | 18.22 | 18.27 | 17.56 | 17.87 | 00:00:00 | | 2010-05-20 | 20,392,500 | 17.34 | 17.60 | 17.16 | 17.35 | 00:00:00 | | 2010-05-21 | 12,477,900 | 17.18 | 17.51 | 17.05 | 17.29 | 00:00:00 | | 2010-05-24 | 9,998,300 | 17.49 | 17.72 | 17.40 | 17.56 | 00:00:00 | | 2010-05-25 | 9,406,300 | 17.29 | 17.54 | 17.17 | 17.54 | 00:00:00 | | 2010-05-26 | 8,855,300 | 17.85 | 18.04 | 17.74 | 17.74 | 00:00:00 | | 2010-05-27 | 7,467,100 | 17.87 | 18.20 | 17.87 | 18.12 | 00:00:00 | | 2010-05-28 | 7,096,600 | 18.04 | 18.07 | 17.88 | 18.03 | 00:00:00 | | 2010-06-01 | 8,308,700 | 18.17 | 18.35 | 18.00 | 18.02 | 00:00:00 | | 2010-06-02 | 10,515,500 | 17.85 | 17.99 | 17.71 | 17.98 | 00:00:00 | | 2010-06-03 | 8,540,300 | 17.96 | 17.99 | 17.46 | 17.64 | 00:00:00 | | 2010-06-04 | 16,468,400 | 17.28 | 17.32 | 16.94 | 17.05 | 00:00:00 | | 2010-06-07 | 14,254,500 | 16.98 | 17.91 | 16.97 | 17.81 | 00:00:00 | | 2010-06-08 | 9,512,600 | 17.98 | 18.11 | 17.86 | 17.89 | 00:00:00 | | 2010-06-09 | 6,964,700 | 17.91 | 18.00 | 17.72 | 17.76 | 00:00:00 | | 2010-06-10 | 7,705,400 | 17.63 | 18.07 | 17.61 | 17.86 | 00:00:00 | | 2010-06-11 | 5,563,100 | 17.97 | 17.98 | 17.71 | 17.85 | 00:00:00 | | 2010-06-14 | 5,932,400 | 18.10 | 18.20 | 17.86 | 17.86 | 00:00:00 | | 2010-06-15 | 6,959,200 | 18.04 | 18.30 | 17.95 | 18.19 | 00:00:00 | | 2010-06-16 | 4,138,500 | 18.15 | 18.20 | 18.01 | 18.08 | 00:00:00 | | 2010-06-17 | 6,895,600 | 18.45 | 18.49 | 18.30 | 18.33 | 00:00:00 | | 2010-06-18 | 9,481,400 | 18.70 | 18.88 | 18.65 | 18.75 | 00:00:00 | | 2010-06-21 | 9,942,000 | 18.92 | 18.94 | 18.27 | 18.33 | 00:00:00 | | 2010-06-22 | 5,624,900 | 18.52 | 18.60 | 18.37 | 18.42 | 00:00:00 | | 2010-06-23 | 7,992,000 | 18.29 | 18.29 | 17.95 | 18.18 | 00:00:00 | | 2010-06-24 | 5,558,100 | 18.01 | 18.45 | 17.99 | 18.26 | 00:00:00 | | 2010-06-25 | 6,324,500 | 18.52 | 18.75 | 18.44 | 18.67 | 00:00:00 | | 2010-06-28 | 9,375,200 | 18.74 | 18.85 | 18.26 | 18.38 | 00:00:00 | | 2010-06-29 | 7,363,000 | 18.27 | 18.31 | 18.01 | 18.13 | 00:00:00 | | 2010-06-30 | 5,405,200 | 18.11 | 18.33 | 18.10 | 18.21 | 00:00:00 | | 2010-07-01 | 18,806,900 | 18.06 | 18.07 | 17.36 | 17.44 | 00:00:00 | | 2010-07-02 | 7,196,200 | 17.55 | 17.56 | 17.26 | 17.46 | 00:00:00 | | 2010-07-06 | 7,384,300 | 17.49 | 17.65 | 17.24 | 17.40 | 00:00:00 | | 2010-07-07 | 6,382,400 | 17.39 | 17.71 | 17.37 | 17.65 | 00:00:00 | | 2010-07-08 | 7,703,000 | 17.69 | 17.70 | 17.35 | 17.61 | 00:00:00 | | 2010-07-09 | 4,669,400 | 17.70 | 17.85 | 17.65 | 17.73 | 00:00:00 | | 2010-07-12 | 5,234,100 | 17.64 | 17.71 | 17.40 | 17.62 | 00:00:00 | | 2010-07-13 | 6,930,500 | 17.88 | 17.96 | 17.82 | 17.82 | 00:00:00 | | 2010-07-14 | 6,033,600 | 17.85 | 18.10 | 17.76 | 17.96 | 00:00:00 | | 2010-07-15 | 5,841,300 | 18.05 | 18.06 | 17.79 | 17.95 | 00:00:00 | | 2010-07-16 | 9,995,600 | 17.57 | 17.57 | 17.36 | 17.49 | 00:00:00 | | 2010-07-19 | 8,971,100 | 17.31 | 17.40 | 17.07 | 17.27 | 00:00:00 | | 2010-07-20 | 6,400,900 | 17.22 | 17.43 | 17.18 | 17.33 | 00:00:00 | | 2010-07-21 | 7,198,800 | 17.48 | 17.53 | 17.21 | 17.31 | 00:00:00 | | 2010-07-22 | 7,937,500 | 17.43 | 17.81 | 17.42 | 17.71 | 00:00:00 | | 2010-07-23 | 5,449,600 | 17.80 | 17.86 | 17.68 | 17.72 | 00:00:00 | | 2010-07-26 | 4,752,900 | 17.80 | 17.84 | 17.67 | 17.78 | 00:00:00 | | 2010-07-27 | 11,020,000 | 17.62 | 17.63 | 17.21 | 17.30 | 00:00:00 | | 2010-07-28 | 6,900,900 | 17.11 | 17.22 | 17.06 | 17.16 | 00:00:00 | | 2010-07-29 | 4,432,500 | 17.21 | 17.33 | 17.16 | 17.24 | 00:00:00 | | 2010-07-30 | 7,140,400 | 17.48 | 17.75 | 17.38 | 17.58 | 00:00:00 | | 2010-08-02 | 10,359,500 | 18.02 | 18.18 | 17.94 | 17.96 | 00:00:00 | | 2010-08-03 | 5,851,800 | 18.05 | 18.21 | 18.00 | 18.02 | 00:00:00 | | 2010-08-04 | 7,366,300 | 18.25 | 18.30 | 17.84 | 17.93 | 00:00:00 | | 2010-08-05 | 4,187,100 | 18.00 | 18.02 | 17.81 | 17.96 | 00:00:00 | | 2010-08-06 | 4,264,700 | 18.09 | 18.19 | 18.03 | 18.07 | 00:00:00 | | 2010-08-09 | 3,412,100 | 18.03 | 18.04 | 17.84 | 17.96 | 00:00:00 | | 2010-08-10 | 6,611,600 | 17.67 | 18.08 | 17.63 | 17.97 | 00:00:00 | | 2010-08-11 | 6,636,400 | 17.72 | 17.78 | 17.43 | 17.53 | 00:00:00 | | 2010-08-12 | 3,930,900 | 17.60 | 17.73 | 17.59 | 17.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
