|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-28 | 2,343,200 | 129.00 | 139.80 | 128.70 | 138.12 | 00:00:00 | | 2006-05-01 | 1,483,500 | 139.20 | 141.79 | 137.50 | 138.70 | 00:00:00 | | 2006-05-02 | 1,251,100 | 142.45 | 144.00 | 141.00 | 143.65 | 00:00:00 | | 2006-05-03 | 1,514,100 | 144.50 | 144.64 | 134.13 | 139.25 | 00:00:00 | | 2006-05-04 | 1,107,500 | 139.50 | 142.87 | 136.80 | 140.00 | 00:00:00 | | 2006-05-05 | 658,600 | 140.00 | 140.30 | 137.50 | 139.95 | 00:00:00 | | 2006-05-08 | 945,300 | 138.00 | 140.00 | 135.06 | 140.00 | 00:00:00 | | 2006-05-09 | 1,105,400 | 140.98 | 146.25 | 140.60 | 145.00 | 00:00:00 | | 2006-05-10 | 1,391,300 | 142.90 | 145.75 | 142.50 | 145.26 | 00:00:00 | | 2006-05-11 | 1,253,300 | 150.82 | 152.50 | 148.00 | 148.60 | 00:00:00 | | 2006-05-12 | 1,012,900 | 148.90 | 149.00 | 142.17 | 144.64 | 00:00:00 | | 2006-05-15 | 1,258,100 | 133.94 | 137.80 | 132.04 | 132.70 | 00:00:00 | | 2006-05-16 | 720,000 | 135.10 | 136.75 | 132.75 | 135.80 | 00:00:00 | | 2006-05-17 | 782,100 | 135.55 | 137.48 | 129.21 | 130.90 | 00:00:00 | | 2006-05-18 | 802,000 | 132.20 | 133.65 | 126.02 | 126.02 | 00:00:00 | | 2006-05-19 | 846,000 | 122.91 | 126.83 | 121.68 | 126.00 | 00:00:00 | | 2006-05-22 | 594,900 | 123.98 | 126.00 | 122.54 | 125.15 | 00:00:00 | | 2006-05-23 | 818,800 | 129.85 | 132.52 | 128.90 | 130.45 | 00:00:00 | | 2006-05-24 | 534,900 | 126.98 | 128.95 | 124.23 | 125.45 | 00:00:00 | | 2006-05-25 | 499,800 | 125.55 | 127.90 | 124.39 | 126.85 | 00:00:00 | | 2006-05-26 | 347,700 | 127.69 | 127.77 | 124.90 | 126.70 | 00:00:00 | | 2006-05-30 | 620,400 | 132.00 | 133.60 | 130.28 | 130.97 | 00:00:00 | | 2006-05-31 | 634,200 | 130.65 | 131.30 | 123.66 | 126.28 | 00:00:00 | | 2006-06-01 | 800,700 | 118.25 | 122.56 | 118.10 | 120.40 | 00:00:00 | | 2006-06-02 | 380,700 | 121.90 | 123.11 | 120.03 | 121.75 | 00:00:00 | | 2006-06-05 | 431,700 | 122.80 | 123.80 | 120.76 | 120.92 | 00:00:00 | | 2006-06-06 | 676,400 | 118.68 | 119.48 | 116.80 | 118.35 | 00:00:00 | | 2006-06-07 | 671,200 | 115.95 | 120.43 | 115.30 | 118.70 | 00:00:00 | | 2006-06-08 | 675,400 | 116.88 | 117.00 | 111.34 | 112.35 | 00:00:00 | | 2006-06-09 | 420,400 | 115.00 | 115.50 | 111.03 | 111.92 | 00:00:00 | | 2006-06-12 | 538,000 | 112.60 | 113.23 | 109.16 | 109.30 | 00:00:00 | | 2006-06-13 | 2,070,800 | 103.73 | 104.50 | 95.63 | 96.25 | 00:00:00 | | 2006-06-14 | 962,000 | 98.80 | 99.87 | 95.49 | 96.70 | 00:00:00 | | 2006-06-15 | 879,600 | 101.40 | 103.51 | 100.25 | 102.64 | 00:00:00 | | 2006-06-16 | 410,300 | 101.67 | 103.37 | 98.59 | 102.90 | 00:00:00 | | 2006-06-19 | 369,600 | 100.02 | 100.92 | 99.15 | 99.47 | 00:00:00 | | 2006-06-20 | 297,800 | 100.60 | 103.50 | 99.69 | 102.86 | 00:00:00 | | 2006-06-21 | 390,800 | 102.64 | 106.26 | 102.46 | 105.00 | 00:00:00 | | 2006-06-22 | 243,400 | 104.00 | 104.89 | 102.45 | 102.57 | 00:00:00 | | 2006-06-23 | 533,200 | 102.05 | 104.75 | 101.87 | 103.53 | 00:00:00 | | 2006-06-26 | 201,000 | 104.20 | 104.45 | 101.32 | 103.17 | 00:00:00 | | 2006-06-27 | 521,700 | 104.99 | 106.88 | 102.14 | 102.14 | 00:00:00 | | 2006-06-28 | 281,600 | 103.85 | 103.87 | 101.85 | 102.45 | 00:00:00 | | 2006-06-29 | 641,000 | 104.09 | 108.00 | 104.09 | 107.82 | 00:00:00 | | 2006-06-30 | 753,600 | 110.07 | 111.55 | 109.34 | 111.39 | 00:00:00 | | 2006-07-03 | 210,300 | 113.19 | 114.68 | 112.70 | 113.80 | 00:00:00 | | 2006-07-05 | 361,900 | 114.98 | 115.25 | 112.49 | 114.70 | 00:00:00 | | 2006-07-06 | 391,900 | 114.20 | 116.75 | 113.25 | 115.99 | 00:00:00 | | 2006-07-07 | 343,600 | 115.00 | 115.10 | 113.00 | 113.25 | 00:00:00 | | 2006-07-10 | 274,900 | 111.57 | 112.58 | 110.51 | 110.84 | 00:00:00 | | 2006-07-11 | 290,800 | 113.15 | 116.20 | 112.89 | 115.70 | 00:00:00 | | 2006-07-12 | 569,500 | 117.30 | 118.30 | 113.75 | 115.92 | 00:00:00 | | 2006-07-13 | 451,500 | 116.59 | 116.60 | 113.61 | 116.50 | 00:00:00 | | 2006-07-14 | 286,700 | 116.52 | 117.10 | 114.74 | 114.99 | 00:00:00 | | 2006-07-17 | 646,100 | 112.58 | 113.00 | 108.56 | 108.97 | 00:00:00 | | 2006-07-18 | 471,900 | 110.69 | 110.78 | 104.70 | 105.95 | 00:00:00 | | 2006-07-19 | 236,800 | 106.83 | 111.71 | 106.58 | 111.39 | 00:00:00 | | 2006-07-20 | 242,900 | 110.01 | 112.90 | 108.91 | 109.00 | 00:00:00 | | 2006-07-21 | 263,300 | 112.44 | 112.44 | 107.17 | 108.38 | 00:00:00 | | 2006-07-24 | 319,500 | 108.03 | 109.20 | 106.30 | 109.18 | 00:00:00 | | 2006-07-25 | 273,300 | 109.72 | 110.00 | 107.80 | 109.93 | 00:00:00 | | 2006-07-26 | 206,000 | 109.44 | 111.78 | 108.65 | 111.07 | 00:00:00 | | 2006-07-27 | 294,300 | 114.56 | 114.89 | 112.69 | 113.75 | 00:00:00 | | 2006-07-28 | 182,600 | 113.50 | 114.25 | 113.01 | 114.00 | 00:00:00 | | 2006-07-31 | 253,700 | 114.15 | 114.56 | 112.43 | 114.15 | 00:00:00 | | 2006-08-01 | 275,100 | 114.14 | 117.66 | 114.00 | 117.60 | 00:00:00 | | 2006-08-02 | 457,500 | 118.99 | 122.53 | 118.99 | 121.70 | 00:00:00 | | 2006-08-03 | 245,600 | 121.15 | 122.25 | 119.95 | 120.80 | 00:00:00 | | 2006-08-04 | 371,600 | 124.82 | 125.80 | 122.91 | 123.83 | 00:00:00 | | 2006-08-07 | 307,000 | 124.75 | 124.75 | 121.64 | 123.10 | 00:00:00 | | 2006-08-08 | 165,500 | 122.27 | 123.59 | 122.00 | 122.60 | 00:00:00 | | 2006-08-09 | 368,600 | 124.30 | 126.50 | 124.30 | 125.18 | 00:00:00 | | 2006-08-10 | 390,900 | 123.27 | 123.97 | 120.60 | 121.21 | 00:00:00 | | 2006-08-11 | 408,600 | 122.66 | 123.72 | 117.76 | 119.19 | 00:00:00 | | 2006-08-14 | 347,200 | 119.11 | 122.25 | 118.39 | 120.48 | 00:00:00 | | 2006-08-15 | 155,700 | 120.15 | 121.27 | 119.50 | 121.05 | 00:00:00 | | 2006-08-16 | 233,400 | 123.29 | 124.30 | 122.50 | 123.24 | 00:00:00 | | 2006-08-17 | 298,400 | 122.05 | 122.05 | 119.05 | 119.67 | 00:00:00 | | 2006-08-18 | 229,300 | 120.85 | 121.21 | 118.50 | 120.60 | 00:00:00 | | 2006-08-21 | 241,500 | 123.71 | 124.42 | 123.21 | 124.12 | 00:00:00 | | 2006-08-22 | 216,500 | 121.76 | 123.20 | 121.01 | 122.95 | 00:00:00 | | 2006-08-23 | 362,800 | 126.00 | 126.35 | 124.12 | 125.00 | 00:00:00 | | 2006-08-24 | 288,700 | 125.68 | 125.99 | 122.89 | 123.60 | 00:00:00 | | 2006-08-25 | 173,300 | 123.46 | 124.35 | 122.92 | 124.20 | 00:00:00 | | 2006-08-28 | 420,500 | 124.10 | 124.14 | 119.80 | 120.32 | 00:00:00 | | 2006-08-29 | 321,400 | 120.59 | 122.90 | 118.53 | 122.75 | 00:00:00 | | 2006-08-30 | 298,200 | 124.40 | 125.25 | 123.36 | 125.11 | 00:00:00 | | 2006-08-31 | 431,000 | 126.56 | 129.17 | 126.20 | 129.08 | 00:00:00 | | 2006-09-01 | 429,600 | 128.25 | 129.78 | 126.75 | 129.60 | 00:00:00 | | 2006-09-05 | 645,600 | 131.77 | 132.20 | 129.36 | 129.75 | 00:00:00 | | 2006-09-06 | 350,100 | 130.66 | 132.25 | 129.70 | 129.88 | 00:00:00 | | 2006-09-07 | 573,700 | 128.00 | 128.38 | 123.90 | 125.70 | 00:00:00 | | 2006-09-08 | 738,600 | 121.18 | 122.40 | 120.01 | 121.30 | 00:00:00 | | 2006-09-11 | 1,205,100 | 116.54 | 117.00 | 110.55 | 110.75 | 00:00:00 | | 2006-09-12 | 585,200 | 111.23 | 112.76 | 109.59 | 110.19 | 00:00:00 | | 2006-09-13 | 369,400 | 111.90 | 112.80 | 110.00 | 111.85 | 00:00:00 | | 2006-09-14 | 708,600 | 112.20 | 112.50 | 106.56 | 107.00 | 00:00:00 | | 2006-09-15 | 635,200 | 106.91 | 109.43 | 104.61 | 107.99 | 00:00:00 | | 2006-09-18 | 609,300 | 108.01 | 112.10 | 108.01 | 111.70 | 00:00:00 | | 2006-09-19 | 577,900 | 111.13 | 111.88 | 107.31 | 107.88 | 00:00:00 | | 2006-09-20 | 396,000 | 110.02 | 111.45 | 108.54 | 108.86 | 00:00:00 | | 2006-09-21 | 354,200 | 108.87 | 112.00 | 108.44 | 111.85 | 00:00:00 | | 2006-09-22 | 270,800 | 113.58 | 113.68 | 110.64 | 111.51 | 00:00:00 | | 2006-09-25 | 277,500 | 110.80 | 112.75 | 110.30 | 111.88 | 00:00:00 | | 2006-09-26 | 255,000 | 112.75 | 114.65 | 111.95 | 113.78 | 00:00:00 | | 2006-09-27 | 267,600 | 115.84 | 116.50 | 114.50 | 116.20 | 00:00:00 | | 2006-09-28 | 248,000 | 116.57 | 116.80 | 115.00 | 115.41 | 00:00:00 | | 2006-09-29 | 278,600 | 114.30 | 114.94 | 112.00 | 114.51 | 00:00:00 | | 2006-10-02 | 215,800 | 116.30 | 116.74 | 114.14 | 114.35 | 00:00:00 | | 2006-10-03 | 470,000 | 111.43 | 111.43 | 107.92 | 108.10 | 00:00:00 | | 2006-10-04 | 628,700 | 109.25 | 109.28 | 105.41 | 108.00 | 00:00:00 | | 2006-10-05 | 330,500 | 110.90 | 111.00 | 109.03 | 110.78 | 00:00:00 | | 2006-10-06 | 211,200 | 109.60 | 111.37 | 107.77 | 110.95 | 00:00:00 | | 2006-10-09 | 182,100 | 114.00 | 114.12 | 112.10 | 112.78 | 00:00:00 | | 2006-10-10 | 164,400 | 111.40 | 112.70 | 110.60 | 111.18 | 00:00:00 | | 2006-10-11 | 209,300 | 112.75 | 114.20 | 111.55 | 111.73 | 00:00:00 | | 2006-10-12 | 127,300 | 111.10 | 113.50 | 111.10 | 112.91 | 00:00:00 | | 2006-10-13 | 260,000 | 115.10 | 116.39 | 114.53 | 116.39 | 00:00:00 | | 2006-10-16 | 536,600 | 117.83 | 118.50 | 117.35 | 118.45 | 00:00:00 | | 2006-10-17 | 461,700 | 118.98 | 118.98 | 115.63 | 116.88 | 00:00:00 | | 2006-10-18 | 293,200 | 118.08 | 118.75 | 116.74 | 117.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
