Canada markets closed

iShares Physical Silver ETC (ISLN.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
25.13-0.32 (-1.24%)
At close: 04:29PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.3625.6624.9825.1325.1373,115
May 02, 202425.3825.5624.8825.4425.4479,371
May 01, 202425.2825.4025.1925.3825.3819,813
Apr 30, 202425.6426.5725.1225.2725.2772,950
Apr 29, 202425.9826.2225.8826.0326.0336,468
Apr 26, 202426.4626.5125.9225.9625.9620,459
Apr 25, 202426.0926.3125.9426.1226.1219,486
Apr 24, 202426.1626.1825.8426.1126.1126,710
Apr 23, 202425.6527.1725.4926.0526.0526,260
Apr 22, 202426.5426.6525.9426.1026.1047,146
Apr 19, 202427.1927.3326.8927.2427.241,134,053
Apr 18, 202427.2927.3126.9527.1727.1744,771
Apr 17, 202427.1327.5127.0627.3227.3267,087
Apr 16, 202427.1527.2226.6826.9326.9343,310
Apr 15, 202427.2227.4726.8827.3527.35219,492
Apr 12, 202427.7928.4627.6627.6727.671,594,305
Apr 11, 202426.6626.9526.5826.6226.6234,233
Apr 10, 202426.9327.2226.3526.8526.85458,004
Apr 09, 202426.6227.0725.0326.5626.5687,136
Apr 08, 202426.5526.6926.0626.5626.5685,034
Apr 05, 202425.5626.2525.2226.0926.09190,180
Apr 04, 202425.7825.9825.6125.9425.9498,881
Apr 03, 202425.1725.6825.0325.5425.5464,491
Apr 02, 202424.2824.7423.4924.6024.60104,098
Mar 28, 202423.4223.8023.3223.7423.74118,633
Mar 27, 202423.4223.5423.3523.4823.4818,608
Mar 26, 202423.4724.0123.2923.3823.3815,274
Mar 25, 202423.6023.7623.5723.6223.6252,064
Mar 22, 202423.4723.8323.4423.6223.6227,944
Mar 21, 202424.5024.5223.5523.6623.6699,576
Mar 20, 202423.8023.9323.6823.8023.8027,984
Mar 19, 202423.8623.9323.6023.8323.8318,130
Mar 18, 202423.9824.2123.9123.9323.9321,496
Mar 15, 202423.9424.3223.9124.2824.281,140,869
Mar 14, 202423.8523.9623.6723.7323.73535,115
Mar 13, 202423.1323.8723.1323.8423.845,457
Mar 12, 202423.3523.5722.8323.1423.1429,732
Mar 11, 202423.2923.4323.2323.4023.4035,306
Mar 08, 202423.4123.5023.1523.2123.2135,058
Mar 07, 202423.0823.4323.0523.3423.3474,902
Mar 06, 202422.6623.1622.6323.1623.1623,318
Mar 05, 202422.8323.1521.6422.7422.7452,109
Mar 04, 202422.1122.7222.0822.7022.7032,973
Mar 01, 202421.6122.1221.5122.0622.0617,147
Feb 29, 202421.5321.7621.3321.5821.5819,137
Feb 28, 202421.3521.5021.3021.4121.4119,568
Feb 27, 202421.6822.0021.4521.5121.519,338
Feb 26, 202421.8121.8521.4921.5121.5115,868
Feb 23, 202421.6521.8421.5821.8321.835,527
Feb 22, 202422.0722.1421.7521.7621.7616,272
Feb 21, 202422.1322.1421.8421.8621.8626,710
Feb 20, 202421.9822.1421.5522.0222.024,399
Feb 19, 202422.1722.1721.9321.9821.9820,224
Feb 16, 202421.9822.2721.8022.2322.2374,302
Feb 15, 202421.5222.0121.5021.8021.8025,587
Feb 14, 202421.0321.4220.9921.4121.4120,286
Feb 13, 202421.8321.9221.0521.1121.1120,597
Feb 12, 202421.9022.0021.5821.6621.6617,690
Feb 09, 202421.6821.7021.3821.4421.4411,284
Feb 08, 202421.3721.5921.1821.4921.4927,790
Feb 07, 202421.3421.4721.2521.4221.4223,514
Feb 06, 202421.3922.0321.3021.4621.4611,024
Feb 05, 202421.5621.5721.2821.3321.3318,562
Feb 02, 202422.1522.2321.4521.6221.6220,678
Feb 01, 202421.8022.1121.5722.1222.1223,488
Jan 31, 202422.0622.2922.0622.1322.133,846
Jan 30, 202422.1722.2821.2922.0422.048,210
Jan 29, 202421.9822.0521.8022.0422.043,769
Jan 26, 202421.8221.9721.7121.7621.769,687
Jan 25, 202421.8022.0021.7321.7721.7724,693
Jan 24, 202421.6021.9321.5821.7221.7247,768
Jan 23, 202421.3721.8421.2521.3621.365,309
Jan 22, 202421.1821.3220.9821.2021.2023,909
Jan 19, 202421.8021.8421.5221.5421.545,293
Jan 18, 202421.6421.6721.4521.6921.6916,054
Jan 17, 202421.7621.8721.6021.6121.6111,555
Jan 16, 202422.1022.1121.8622.0022.002,382
Jan 15, 202422.2022.2822.1122.2122.2121,246
Jan 12, 202421.8822.4821.8822.3422.347,928
Jan 11, 202422.0322.1521.5321.5521.5511,525
Jan 10, 202421.9422.0721.7821.8521.8511,654
Jan 09, 202422.2622.3621.9422.0022.0025,517
Jan 08, 202422.0322.2021.8522.1522.1511,032
Jan 05, 202422.0522.4821.8022.2622.2625,419
Jan 04, 202422.0222.0521.7521.9921.9918,824
Jan 03, 202422.5522.5621.8521.9821.9815,982
Jan 02, 202422.9823.0522.7022.8022.809,530
Dec 29, 202322.8122.8222.5722.7522.757,248
Dec 28, 202323.3623.4023.0723.1123.1112,101
Dec 27, 202323.1723.3622.9223.3223.3218,600
Dec 22, 202323.3523.4623.3523.4223.429,405
Dec 21, 202323.2423.4123.1523.3323.336,952
Dec 20, 202323.0323.3722.9423.2823.285,350
Dec 19, 202322.7923.1022.0923.1123.111,440
Dec 18, 202322.9123.0222.7022.7522.7524,292
Dec 15, 202323.1023.2122.8023.0023.0031,338
Dec 14, 202322.9723.1622.9223.1423.1431,518
Dec 13, 202321.7121.7921.5521.6421.6410,641
Dec 12, 202321.9323.1421.7321.7321.7325,805
Dec 11, 202322.0022.0921.7521.7821.7831,950
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...