Canadian Markets close in 2 hrs 23 mins

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.05-0.15 (-0.90%)
As of 1:37PM EDT. Market open.
People also watch
GLDGDXSLWUSOIAU
DateOpenHighLowCloseAdj Close*Volume
Sep 21, 201715.9616.1015.9416.0516.055,060,083
Sep 20, 201716.3116.4316.0316.1916.1910,507,400
Sep 19, 201716.2716.3816.2516.3616.364,238,800
Sep 18, 201716.3916.4116.1216.2716.2711,597,600
Sep 15, 201716.7216.7216.6116.6216.624,176,100
Sep 14, 201716.7116.8116.7016.7716.774,091,800
Sep 13, 201716.8116.8316.6916.7616.766,739,200
Sep 12, 201716.8316.9216.8016.8916.894,304,100
Sep 11, 201716.8516.9316.7616.7716.777,282,200
Sep 08, 201717.1217.1316.9217.0217.027,781,200
Sep 07, 201716.9917.1416.9717.1017.109,221,600
Sep 06, 201716.9917.0016.8316.8716.878,542,000
Sep 05, 201716.9417.0116.8316.9116.9110,761,400
Sep 01, 201716.7116.7716.5516.7316.737,278,900
Aug 31, 201716.4616.6616.4616.6516.656,445,900
Aug 30, 201716.4416.5016.4216.4616.463,300,500
Aug 29, 201716.6716.6816.3216.4216.4212,355,700
Aug 28, 201716.2416.5216.2116.5016.5011,081,500
Aug 25, 201716.1816.2115.8116.1116.1111,920,100
Aug 24, 201716.0416.0815.9516.0316.034,151,400
Aug 23, 201716.1216.1616.0416.1516.153,175,400
Aug 22, 201716.1416.1615.9516.0716.075,127,300
Aug 21, 201716.1216.1916.0516.0716.074,983,000
Aug 18, 201716.2116.2416.0416.1016.108,798,700
Aug 17, 201716.1816.2316.0416.1216.126,398,700
Aug 16, 201715.7716.1815.7716.1516.159,820,000
Aug 15, 201715.7115.8415.6815.7415.748,834,000
Aug 14, 201716.1416.2216.0816.1316.135,279,100
Aug 11, 201716.0916.1816.0316.1716.176,302,200
Aug 10, 201716.2616.2816.1016.1816.1810,522,600
Aug 09, 201715.8616.0115.8315.9815.9812,546,200
Aug 08, 201715.5115.5815.3615.5615.567,409,400
Aug 07, 201715.2715.4115.2715.3315.334,191,900
Aug 04, 201715.5415.5615.3115.3815.3812,170,800
Aug 03, 201715.7215.7915.7015.7215.725,365,400
Aug 02, 201715.6915.8615.6615.6715.676,322,200
Aug 01, 201715.8315.9215.7915.7915.796,443,600
Jul 31, 201715.9015.9615.8615.9015.905,672,200
Jul 28, 201715.7615.8415.7415.8115.815,841,000
Jul 27, 201715.9015.9015.6515.6815.687,377,200
Jul 26, 201715.5615.7915.5215.7515.759,831,200
Jul 25, 201715.6215.7215.5615.5915.596,720,400
Jul 24, 201715.6615.6715.5415.5815.585,812,700
Jul 21, 201715.5715.6315.5215.6015.607,450,400
Jul 20, 201715.3815.5315.3015.4215.427,564,100
Jul 19, 201715.4315.4815.3315.4015.405,131,300
Jul 18, 201715.3715.4515.3215.3815.387,794,600
Jul 17, 201715.2715.3215.2215.2215.227,567,200
Jul 14, 201715.1415.2215.0115.0815.087,841,800
Jul 13, 201715.0415.0514.8414.8714.877,214,900
Jul 12, 201715.0915.1215.0215.0515.058,272,900
Jul 11, 201714.8515.0014.7614.9914.997,774,400
Jul 10, 201714.4614.9014.4414.8314.8314,637,900
Jul 07, 201714.9514.9614.5314.7314.7319,192,400
Jul 06, 201715.1515.1715.0815.1515.155,000,100
Jul 05, 201715.0715.1915.0415.1815.189,527,500
Jul 03, 201715.3715.4315.2315.3015.307,903,600
Jun 30, 201715.7215.7815.7015.7115.713,740,700
Jun 29, 201715.7415.8515.7115.7315.735,022,700
Jun 28, 201715.8915.9215.8215.9215.924,788,000
Jun 27, 201715.7315.8515.6815.7915.794,350,100
Jun 26, 201715.7115.7415.6515.6815.683,805,400
Jun 23, 201715.8315.8515.7615.7915.795,237,700
Jun 22, 201715.6815.7315.6315.6815.685,295,700
Jun 21, 201715.5215.5915.5015.5415.546,018,900
Jun 20, 201715.5715.6115.5115.5915.596,194,300
Jun 19, 201715.6815.7015.6015.6115.617,444,900
Jun 16, 201715.8115.8215.7515.7915.794,806,700
Jun 15, 201715.8215.9415.7915.8815.886,266,500
Jun 14, 201716.3016.3715.9415.9515.9513,651,500
Jun 13, 201715.8516.0015.8215.9515.959,314,000
Jun 12, 201716.1116.1816.0416.0416.045,966,800
Jun 09, 201716.3216.3516.2516.2816.285,441,100
Jun 08, 201716.6816.6816.3716.4916.497,431,900
Jun 07, 201716.7016.7816.5716.6516.654,312,700
Jun 06, 201716.7316.8016.6916.7616.765,424,100
Jun 05, 201716.6416.7116.6016.6316.634,483,200
Jun 02, 201716.4516.6416.4416.5916.596,868,000
Jun 01, 201716.1616.4116.1416.3816.385,242,100
May 31, 201716.3516.5016.3316.3916.395,178,600
May 30, 201716.3916.5216.3916.4716.476,493,000
May 26, 201716.3816.4516.3116.4016.405,724,900
May 25, 201716.2916.3216.2116.2316.234,171,600
May 24, 201716.1516.2816.1016.2816.286,465,000
May 23, 201716.3416.3816.1116.1516.158,053,600
May 22, 201716.1016.2916.0916.2316.236,458,000
May 19, 201715.9415.9615.8515.9415.946,136,100
May 18, 201715.8815.8915.5615.7115.719,208,000
May 17, 201716.0816.1315.8716.0016.0011,164,100
May 16, 201715.8215.9815.8015.9315.936,901,800
May 15, 201715.8715.8815.7215.7515.756,766,100
May 12, 201715.5715.6115.5315.5715.576,334,500
May 11, 201715.3715.4715.3515.4515.457,017,900
May 10, 201715.3815.4015.3215.3515.356,780,400
May 09, 201715.3515.3515.2115.3015.307,632,300
May 08, 201715.4315.4715.3815.4115.416,149,600
May 05, 201715.4315.5115.3615.5015.508,476,600
May 04, 201715.4815.5715.3515.4315.4312,118,200
May 03, 201715.7915.8015.5815.5915.5910,586,800
May 02, 201715.9715.9815.8915.9315.937,183,600
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...