iShares Silver Trust $18.88

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : SLV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLV historical data

Date Open High Low Close Volume
4/16/201418.8718.9318.8018.884,462,130
4/15/201418.7218.8918.6718.8810,563,800
4/14/201419.2419.3219.1919.213,229,000
4/11/201419.2419.2919.1719.194,259,140
4/10/201419.3919.4519.2619.276,838,520
4/9/201418.9819.1818.9519.116,507,590
4/8/201419.3319.3419.2119.233,886,270
4/7/201419.0619.2519.0619.133,892,070
4/4/201419.3519.4319.0819.166,121,550
4/3/201419.0619.1419.0119.063,244,050
4/2/201419.2719.3219.1819.196,296,150
4/1/201419.0119.0818.9319.063,797,880
3/31/201419.0719.1318.9819.044,527,240
3/28/201419.0319.1318.9719.065,094,380
3/27/201418.9719.0318.8719.004,672,500
3/26/201419.2419.2618.9319.026,822,720
3/25/201419.2919.4019.1819.224,814,300
3/24/201419.3819.4219.1619.217,236,510
3/21/201419.6619.6819.4919.525,390,160
3/20/201419.5819.6619.4919.528,526,490
3/19/201419.9120.1019.7219.7912,320,600
3/18/201419.9620.1119.9520.017,658,850
3/17/201420.5220.6220.3120.336,946,500
3/14/201420.9020.9220.4920.628,092,610
3/13/201420.3720.5320.3420.365,911,170
3/12/201420.2820.6120.1920.477,869,170
3/11/201420.3520.3819.8720.046,708,330
3/10/201420.0420.1720.0020.014,191,760
3/7/201420.0020.2319.9620.0811,105,300
3/6/201420.5720.8120.5020.665,446,620
3/5/201420.3920.5020.3420.364,311,630
3/4/201420.2920.4720.2220.376,852,120
3/3/201420.6720.8320.5820.626,925,670
2/28/201420.5320.5420.2820.355,679,620
2/27/201420.4620.6220.3720.465,615,810
2/26/201420.7420.7820.2920.4215,162,000
2/25/201420.9521.1720.9321.025,569,700
2/24/201421.1921.3021.1521.188,138,080
2/21/201420.9521.1420.8420.977,867,320
2/20/201420.8421.0820.7921.007,889,420
2/19/201421.0121.0520.5620.6311,993,400
2/18/201420.8721.1320.7821.1312,712,400
2/14/201420.3620.6520.3420.6517,216,300
2/13/201419.4819.7619.4719.7410,513,100
2/12/201419.5019.6319.4219.436,417,070
2/11/201419.2519.5419.2519.459,255,200
2/10/201419.4519.5119.2819.296,648,040
2/7/201419.0819.2819.0719.277,139,290
2/6/201419.2519.2919.1019.175,664,240
2/5/201419.1919.2119.0019.0711,887,600
2/4/201418.5918.7918.5818.753,971,200
2/3/201418.6218.9018.5818.619,631,900
1/31/201418.6018.6718.3918.456,778,510
1/30/201418.4318.5418.3918.4913,010,900
1/29/201419.1419.1818.7619.028,718,610
1/28/201418.9818.9918.7418.856,411,020
1/27/201419.0819.1518.8318.897,763,170
1/24/201419.3719.4618.9919.168,376,770
1/23/201419.4019.5519.2319.269,125,460
1/22/201419.1319.1819.0219.034,980,320
1/21/201419.0319.2019.0219.178,960,940
1/17/201419.5119.6619.4819.516,552,970
1/16/201419.4019.4419.2919.356,132,740
1/15/201419.2519.4619.2419.405,189,310
1/14/201419.5719.8419.3919.4210,998,900
1/13/201419.3019.7019.2919.687,263,720
1/10/201419.3119.4919.2519.388,448,880
1/9/201418.7718.9918.6818.844,533,810
1/8/201418.7118.8718.6118.8310,320,400
1/7/201418.9919.1518.9019.137,578,650
1/6/201419.4219.5919.2519.4211,876,300
1/3/201419.3719.4819.3219.425,910,250
1/2/201419.3519.4719.2219.2312,022,600
12/31/201318.2919.0818.2618.7122,887,800
12/30/201318.9419.0218.7518.858,200,340
12/27/201319.3219.3419.2519.277,364,520
12/26/201319.2619.2719.0119.026,511,820
12/24/201318.7118.8418.6918.762,795,680
12/23/201318.7118.8018.6518.726,132,700
12/20/201318.5618.8018.4818.6211,209,500
12/19/201318.5318.5818.4218.4911,960,200
12/18/201319.2419.5218.9319.0912,289,200
12/17/201319.0619.3819.0619.147,275,540
12/16/201318.9419.5418.9019.228,865,080
12/13/201318.8919.0318.8418.955,508,340
12/12/201318.8418.8718.7118.819,660,940
12/11/201319.6719.6919.5019.555,904,370
12/10/201319.6519.6719.5119.668,034,610
12/9/201318.9919.2518.9419.126,407,720
12/6/201318.8318.9418.6818.767,469,790
12/5/201318.6319.0018.5518.697,916,230
12/4/201318.5719.1618.5619.0011,383,200
12/3/201318.3518.5018.2818.426,913,900
12/2/201318.8918.9418.4318.4611,117,800
11/29/201319.2619.3519.2219.242,745,320
11/27/201319.1919.2218.9218.966,647,150
11/26/201319.1819.2619.0719.134,947,600
11/25/201319.0919.3819.0819.276,160,740
11/22/201319.2319.2719.1019.133,976,400
11/21/201319.1019.3219.0019.247,000,560
Trading Center