SLV - iShares Silver Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201815.6215.6315.5615.5915.591,601,207
Feb 22, 201815.6315.7415.6015.6615.665,628,500
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
Nov 24, 201716.1016.1816.0516.0816.082,423,800
Nov 22, 201716.1516.2016.1316.1716.175,600,400
Nov 21, 201716.0416.1115.9916.0116.015,835,800
Nov 20, 201716.1416.1715.9015.9815.9812,877,700
Nov 17, 201716.1416.4116.1016.3116.319,025,200
Nov 16, 201716.1016.1716.0916.1216.124,404,900
Nov 15, 201716.1916.2116.0016.0316.036,371,300
Nov 14, 201716.0116.1415.9316.0816.086,728,600
Nov 13, 201716.0416.1215.9916.0916.095,959,400
Nov 10, 201716.1016.1515.8515.9515.957,895,200
Nov 09, 201716.0216.1015.9916.0716.074,291,500
Nov 08, 201716.1416.2916.0516.0616.066,397,500
Nov 07, 201716.2116.2315.9716.0116.016,467,600
Nov 06, 201715.9416.3015.9416.2716.279,806,100
Nov 03, 201716.2016.2215.8415.9215.926,779,700
Nov 02, 201716.1816.2816.0916.1716.175,499,600
Nov 01, 201715.9516.2415.9316.1816.1810,689,100
Oct 31, 201715.8215.8515.7115.7915.7910,656,700
Oct 30, 201715.7415.9615.7415.9115.913,854,300
Oct 27, 201715.7415.9315.7015.9115.917,225,600
Oct 26, 201715.9716.0015.8215.8515.856,618,000
Oct 25, 201716.0416.0515.9416.0116.014,316,500
Oct 24, 201716.0216.1015.9416.0216.026,171,700
Oct 23, 201715.9716.1615.9216.1416.146,320,400
Oct 20, 201716.1716.2615.9816.0816.088,794,400
Oct 19, 201716.0616.3116.0516.2716.277,656,600
Oct 18, 201716.0616.0916.0116.0616.064,124,900
Oct 17, 201716.1116.1716.0216.0916.097,724,400
Oct 16, 201716.4316.4916.1516.2516.257,914,300
Oct 13, 201716.3816.4316.3116.4116.416,616,900
Oct 12, 201716.2216.3016.1616.2616.264,340,300
Oct 11, 201716.2016.2816.1116.2516.256,933,500
Oct 10, 201716.2316.2916.1516.1516.158,355,200
Oct 09, 201715.9516.0415.9416.0216.025,576,200
Oct 06, 201715.6715.9315.4215.8515.8512,122,400
Oct 05, 201715.7615.8115.6615.6915.694,530,600
Oct 04, 201715.7215.7615.6215.6915.696,719,300
Oct 03, 201715.6915.7515.6815.7115.713,838,600
Oct 02, 201715.7515.8115.6615.6715.675,121,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...