$15.87 +0.03 (%) iShs Silver Tr Shs - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLV historical data

Date Open High Low Close Volume
2/27/201515.9415.9615.8415.874,137,610
2/27/201515.9415.9615.8415.874,137,610
2/26/201516.0116.0315.8115.843,976,020
2/25/201515.8315.8615.7415.835,359,390
2/24/201515.5715.7915.4015.568,074,720
2/23/201515.7115.9015.5615.636,310,490
2/20/201515.7315.7915.5015.547,582,840
2/19/201515.8015.8615.6515.707,418,310
2/18/201515.7415.9015.5715.7510,134,400
2/17/201515.7515.8415.6115.8315,675,200
2/13/201516.5216.7116.4816.547,132,120
2/12/201516.1516.2216.0316.154,937,100
2/11/201516.2216.2316.0216.084,646,050
2/10/201516.2216.3816.1316.195,525,860
2/9/201516.2316.4016.2216.323,944,090
2/6/201516.1816.2515.8516.0312,120,100
2/6/201516.1816.2515.8516.0312,120,100
2/5/201516.3916.6016.2716.586,264,380
2/4/201516.6816.9216.6216.636,890,020
2/3/201516.5816.7516.3516.557,277,160
2/2/201516.4016.6116.3516.475,851,960
1/30/201516.1716.6016.1116.548,490,990
1/29/201516.7316.7416.0316.2417,828,100
1/28/201517.2317.3917.1817.235,283,500
1/27/201517.1917.4317.1817.335,612,160
1/26/201517.3617.3817.1117.138,168,800
1/23/201517.4817.5717.3317.516,373,860
1/22/201517.5817.6917.4017.618,313,100
1/21/201517.6517.6917.2417.3713,769,400
1/20/201517.0617.2617.0117.1810,879,700
1/16/201516.4217.0916.4016.9522,232,400
1/15/201516.3316.4816.1116.1510,896,800
1/14/201516.2316.3616.1216.137,356,640
1/13/201516.3616.4716.1816.2915,538,500
1/12/201515.8215.9415.7615.875,517,200
1/9/201515.7115.9215.6815.774,402,050
1/8/201515.8415.9515.6115.645,063,780
1/6/201515.5916.0115.5415.839,969,920
1/5/201515.3415.5715.2315.509,535,910
1/2/201514.9615.3914.8915.118,759,910
12/31/201415.3315.3614.9115.0612,808,600
12/30/201415.3315.7715.3215.5811,589,900
12/29/201415.4015.4115.0515.116,973,260
12/26/201415.5015.5115.3515.354,817,520
12/24/201415.0815.1315.0215.092,614,990
12/23/201415.0415.1615.0015.044,722,600
12/22/201415.3115.3114.8714.9910,941,000
12/19/201415.2715.4315.2215.394,809,520
12/18/201415.3915.4315.1715.255,949,710
12/17/201415.1415.3814.9615.1015,472,600
12/16/201415.6015.6214.8815.0814,706,400
12/15/201416.1316.1915.4415.4713,477,800
12/12/201416.3616.4316.2816.305,443,830
12/11/201416.2816.4916.2716.335,315,630
12/10/201416.4216.4816.3316.377,285,290
12/9/201416.0216.4816.0216.3215,014,100
12/8/201415.6115.7415.5315.716,494,650
12/5/201415.6915.7115.5415.616,654,080
12/4/201415.8815.9215.7515.776,370,920
12/3/201415.7915.8915.6315.735,854,360
12/2/201415.6615.8315.5215.758,867,980
12/1/201415.2616.0915.2215.7824,697,300
11/28/201415.2015.2414.8014.8313,579,400
11/26/201415.9015.9715.8515.873,791,860
11/25/201415.9216.0015.8215.987,144,180
11/24/201415.7815.8115.6515.784,993,290
11/21/201415.7915.9315.6115.799,215,950
11/20/201415.5215.6115.4615.605,925,920
11/19/201415.5815.8715.2415.4819,599,900
11/18/201415.5615.5915.4715.555,979,290
11/17/201415.4715.5315.3815.508,246,230
11/14/201414.8015.7214.7715.6322,214,500
11/13/201415.0515.0914.9314.976,756,760
11/12/201414.9915.0914.9615.039,467,360
11/11/201414.9415.2414.8715.118,097,440
11/10/201415.0515.0714.8614.927,315,800
11/7/201414.9315.1514.9115.109,881,450
11/6/201414.6814.8414.6814.828,912,600
11/5/201414.7114.9614.6414.6615,938,900
11/4/201415.3315.4315.2815.366,149,300
11/3/201415.4115.5615.3515.4810,357,700
10/31/201415.2215.5015.2115.5014,869,200
10/30/201415.9715.9915.6815.8216,508,500
10/29/201416.5316.6116.3316.385,695,240
10/28/201416.6216.6416.4716.493,376,590
10/27/201416.4716.5316.4216.422,937,690
10/24/201416.6316.6416.4316.503,286,590
10/23/201416.4516.5516.4016.505,528,170
10/22/201416.5616.5716.4216.466,517,750
10/21/201416.7916.9116.7716.814,744,810
10/20/201416.7116.8116.6316.734,529,830
10/17/201416.6416.6616.5216.585,573,200
10/16/201416.5516.7516.5016.675,704,350
10/15/201416.6817.0916.6816.7110,039,400
10/14/201416.7416.7716.6116.684,813,730
10/13/201416.6716.7416.5716.734,815,880
10/10/201416.6316.6816.5316.645,039,190
10/9/201416.7816.9716.6116.627,296,380
10/8/201416.6216.7416.3516.689,541,800
10/7/201416.5916.6316.3916.487,992,510
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center