Canadian Markets closed

iShares Silver Trust (SLV)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.40+0.17 (+1.05%)
At close: 4:00PM EDT
People also watch
GLDGDXSLWUSOIAU
DateOpenHighLowCloseAdj Close*Volume
May 26, 201716.3816.4516.3116.4016.405,717,300
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
May 01, 201716.2216.2815.9015.9915.9913,640,200
Apr 28, 201716.3116.3916.2516.3016.307,524,100
Apr 27, 201716.4916.4916.3516.3716.379,606,700
Apr 26, 201716.5716.6016.4016.5716.579,668,600
Apr 25, 201716.7416.8016.6216.6816.688,458,000
Apr 24, 201716.8416.9916.7916.9816.986,885,100
Apr 21, 201716.9717.0216.8617.0217.0210,720,600
Apr 20, 201717.1117.1916.9217.0617.0610,709,900
Apr 19, 201717.2717.2917.1417.1817.187,431,500
Apr 18, 201717.4217.4417.1117.3417.3411,434,000
Apr 17, 201717.5317.5817.3817.4317.435,066,100
Apr 13, 201717.5717.5917.4317.5317.538,297,400
Apr 12, 201717.3717.4717.2817.4617.466,480,400
Apr 11, 201717.1017.3517.0917.3117.317,559,500
Apr 10, 201716.9317.0316.8017.0017.005,560,300
Apr 07, 201717.4017.4216.9217.0317.0310,876,000
Apr 06, 201717.2217.3117.1917.2617.263,934,600
Apr 05, 201717.2317.3417.1717.3217.325,676,200
Apr 04, 201717.3317.3917.2317.3317.334,374,600
Apr 03, 201717.2117.3017.2017.2417.244,050,400
Mar 31, 201717.2317.3017.2017.2517.254,732,300
Mar 30, 201717.1817.3317.1417.1517.156,001,800
Mar 29, 201717.1417.2817.1317.2517.254,464,600
Mar 28, 201717.2017.2717.1117.1817.187,429,500
Mar 27, 201717.1117.1717.0517.1517.159,630,000
Mar 24, 201716.7116.8516.6916.8116.815,578,100
Mar 23, 201716.7316.7516.6216.6716.673,978,600
Mar 22, 201716.6116.6616.5616.6216.623,137,800
Mar 21, 201716.6016.6816.5716.6116.615,533,200
Mar 20, 201716.4916.5316.4416.5016.502,600,600
Mar 17, 201716.4116.5016.4016.4716.473,079,600
Mar 16, 201716.4316.5716.3416.4016.405,720,700
Mar 15, 201716.0316.4515.9416.4316.439,718,000
Mar 14, 201716.0516.1215.9715.9915.994,760,900
Mar 13, 201716.0816.1316.0616.0716.074,252,900
Mar 10, 201716.0716.1616.0016.1516.156,809,200
Mar 09, 201716.3216.3416.0416.0616.068,481,500
Mar 08, 201716.4116.4416.3116.3216.326,856,500
Mar 07, 201716.6316.6916.5516.5516.556,595,500
Mar 06, 201716.9316.9316.7716.8316.835,618,700
Mar 03, 201716.8117.0416.7316.9816.988,780,300
Mar 02, 201717.3417.4016.7516.8016.8015,848,300
Mar 01, 201717.3417.4917.3317.4417.446,245,900
Feb 28, 201717.4217.5017.3417.3717.376,983,100
Feb 27, 201717.4117.5317.2717.2717.278,487,000
Feb 24, 201717.3717.4517.2917.4017.408,025,900
Feb 23, 201717.2317.2717.1117.2417.244,873,900
Feb 22, 201717.0617.1116.9917.1117.114,657,300
Feb 21, 201716.9617.1416.9017.0317.034,800,200
Feb 17, 201717.0617.1317.0417.0617.064,638,800
Feb 16, 201717.1117.1917.0817.1517.154,991,800
Feb 15, 201716.9117.0516.8917.0417.044,081,600
Feb 14, 201717.1117.1216.8117.0117.018,069,300
Feb 13, 201716.9616.9816.8316.8916.895,948,000
Feb 10, 201716.7517.0716.7517.0217.028,820,800
Feb 09, 201716.8416.9216.6916.7516.754,814,700
Feb 08, 201716.8816.9416.7616.8416.844,534,400
Feb 07, 201716.7616.8716.7516.7916.794,528,500
Feb 06, 201716.7116.8316.6616.8216.826,729,300
Feb 03, 201716.4916.6316.4716.5716.575,402,500
Feb 02, 201716.7316.7616.5016.5616.565,407,900
Feb 01, 201716.5416.7216.4516.6116.617,615,200
Jan 31, 201716.5616.6916.5016.6316.6311,082,300
Jan 30, 201716.2816.3716.1816.2316.236,467,700
Jan 27, 201715.9016.3515.8516.2216.228,214,100
Jan 26, 201715.9416.0215.8415.9315.935,941,800
Jan 25, 201715.9616.1315.9116.1016.108,319,500
Jan 24, 201716.2816.3916.1416.2216.227,348,500
Jan 23, 201716.2316.3116.1816.2916.294,206,900
Jan 20, 201716.1216.2716.0216.1916.198,462,400
Jan 19, 201715.9516.1715.8716.1216.127,699,100
Jan 18, 201716.2816.4316.1516.1916.198,199,400
Jan 17, 201716.2116.3216.1716.2816.287,882,800
Jan 13, 201715.8215.9515.7315.9415.945,281,200
Jan 12, 201715.9816.0715.8615.9115.916,089,600
Jan 11, 201715.7716.0015.6715.8715.877,950,600
Jan 10, 201715.8016.0315.8015.9115.917,865,100
Jan 09, 201715.6915.8315.6515.7015.707,034,400
Jan 06, 201715.5715.7015.5515.6415.646,097,900
Jan 05, 201715.7315.8515.6615.7615.767,785,600
Jan 04, 201715.5815.6615.4915.5815.586,142,900
*Close price adjusted for dividends and splits.
Loading more data...