SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201816.1516.2216.1116.1316.138,050,540
Apr 19, 201816.2716.3516.1016.2616.2617,013,200
Apr 18, 201816.1516.2616.0916.1816.1819,800,200
Apr 17, 201815.7215.8315.6915.8015.806,926,400
Apr 16, 201815.7715.8115.6915.7215.725,231,200
Apr 13, 201815.6415.7315.6415.6815.686,159,000
Apr 12, 201815.5815.5915.5015.5215.527,487,100
Apr 11, 201815.6715.9015.6515.6915.6913,825,000
Apr 10, 201815.6615.6915.5715.6215.627,250,900
Apr 09, 201815.4715.6015.4315.5615.566,558,300
Apr 06, 201815.5215.5515.3915.4315.436,906,700
Apr 05, 201815.2815.4815.2715.4515.456,121,500
Apr 04, 201815.3815.4515.3215.3815.388,229,100
Apr 03, 201815.5115.5315.4115.4615.465,832,800
Apr 02, 201815.6215.7215.5815.6515.659,473,100
Mar 29, 201815.3115.4315.3015.4115.416,888,300
Mar 28, 201815.4315.4315.3215.3615.3610,915,100
Mar 27, 201815.6215.6315.5215.5715.579,363,400
Mar 26, 201815.7315.8215.7115.7215.728,509,300
Mar 23, 201815.6815.7115.5815.5815.589,556,200
Mar 22, 201815.5215.5415.4015.4415.4410,591,500
Mar 21, 201815.5115.7115.4215.6515.6512,896,700
Mar 20, 201815.3315.3315.1915.2815.287,426,400
Mar 19, 201815.3615.4215.3115.3915.394,884,300
Mar 16, 201815.4615.4815.2815.3915.396,681,600
Mar 15, 201815.5215.5215.4315.4515.455,760,300
Mar 14, 201815.6115.6315.5615.6115.614,070,000
Mar 13, 201815.6315.6815.5315.6115.616,471,100
Mar 12, 201815.5415.6215.5115.6115.614,990,100
Mar 09, 201815.5015.7415.4715.6315.637,958,800
Mar 08, 201815.5515.5715.4915.5515.556,899,900
Mar 07, 201815.6515.6515.4915.5315.538,255,500
Mar 06, 201815.6915.9015.6815.7815.7811,502,800
Mar 05, 201815.4915.5115.4215.4915.494,056,400
Mar 02, 201815.6115.6315.4915.5615.566,299,000
Mar 01, 201815.3315.6115.2315.5415.5410,568,600
Feb 28, 201815.5115.5715.4415.4615.464,056,400
Feb 27, 201815.6415.6515.3915.4815.487,695,400
Feb 26, 201815.6715.6915.5515.6815.684,902,400
Feb 23, 201815.6215.6315.5615.5915.594,306,900
Feb 22, 201815.6315.7415.6015.6615.665,645,700
Feb 21, 201815.6315.8115.5215.5415.5410,420,800
Feb 20, 201815.6915.7315.4915.5415.548,763,800
Feb 16, 201815.8315.8815.6715.7315.737,210,100
Feb 15, 201815.9115.9415.6915.9115.919,021,600
Feb 14, 201815.6615.9715.6415.9115.9114,553,100
Feb 13, 201815.5915.6615.5115.6215.625,358,900
Feb 12, 201815.5115.6815.4915.5715.5710,638,800
Feb 09, 201815.4015.4015.2615.3915.398,531,200
Feb 08, 201815.5215.5415.4115.4615.468,688,900
Feb 07, 201815.5315.5815.3415.4115.4111,937,300
Feb 06, 201815.7515.7615.6315.6515.6510,021,200
Feb 05, 201815.9115.9315.7215.7415.7411,728,100
Feb 02, 201816.0216.0215.6315.6615.6617,895,900
Feb 01, 201816.1616.2716.1316.2516.256,985,200
Jan 31, 201816.2616.4116.1716.3516.3512,327,100
Jan 30, 201816.3116.3216.1016.1516.158,425,000
Jan 29, 201816.2916.2916.1316.2116.217,179,700
Jan 26, 201816.3816.5016.3616.4116.417,151,800
Jan 25, 201816.5416.6416.1616.3116.3117,380,100
Jan 24, 201816.3816.6216.3516.5616.5617,237,400
Jan 23, 201815.8616.0915.7916.0816.089,722,800
Jan 22, 201816.0716.0916.0016.0416.044,588,100
Jan 19, 201816.0516.1216.0216.0516.057,674,700
Jan 18, 201816.0816.1615.9515.9715.978,512,300
Jan 17, 201816.1816.2316.0216.0616.0610,718,200
Jan 16, 201816.1316.2516.0916.2516.258,985,900
Jan 12, 201816.1016.3116.0816.2716.279,850,100
Jan 11, 201816.0116.0715.9116.0116.015,981,900
Jan 10, 201816.0716.1016.0016.0216.028,167,800
Jan 09, 201816.0116.0715.9516.0316.036,975,400
Jan 08, 201816.1716.1916.0716.1516.156,707,000
Jan 05, 201816.1816.2916.1616.2216.225,651,500
Jan 04, 201816.2116.3016.1916.2316.237,466,300
Jan 03, 201816.1916.2616.0916.1716.179,149,500
Jan 02, 201816.1316.2316.1216.2116.218,943,200
Dec 29, 201716.0216.1515.9315.9915.9913,888,400
Dec 28, 201715.8515.9215.8215.8815.8810,101,800
Dec 27, 201715.6715.7815.6515.7315.736,516,600
Dec 26, 201715.5515.6315.5315.5915.596,380,400
Dec 22, 201715.3415.4915.3115.4015.408,326,700
Dec 21, 201715.2215.3215.2015.2215.223,910,000
Dec 20, 201715.2915.3315.2415.2515.254,520,100
Dec 19, 201715.2015.2415.1415.2215.225,053,000
Dec 18, 201715.2015.2615.1815.2215.224,684,300
Dec 15, 201715.1415.1715.0815.1515.157,127,000
Dec 14, 201715.0515.0514.9415.0215.027,594,400
Dec 13, 201714.8615.2514.8015.1515.1515,271,600
Dec 12, 201714.7814.8814.7414.8614.867,053,000
Dec 11, 201714.8814.9414.8114.8514.856,204,400
Dec 08, 201714.9315.0114.8914.9614.966,584,400
Dec 07, 201714.9214.9714.7714.8714.8711,107,000
Dec 06, 201715.1115.1815.0215.1015.108,124,700
Dec 05, 201715.2915.2915.1315.2315.2310,124,000
Dec 04, 201715.4515.4515.3415.4415.446,857,300
Dec 01, 201715.4215.6315.3315.5315.5314,631,900
Nov 30, 201715.4715.5615.4015.5115.5111,035,900
Nov 29, 201715.7615.7915.5915.6415.649,101,700
Nov 28, 201716.1116.1215.8215.9115.9113,159,700
Nov 27, 201716.2016.2116.0616.1016.104,960,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...