$16.14 0.00 (%) iShs Silver Tr Shs -

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLV historical data

Date Open High Low Close Volume
12/8/201616.1416.2016.0816.145,842,550
12/7/201616.1716.3416.1616.2310,080,600
12/6/201615.8616.0115.8315.854,646,690
12/5/201615.7516.0015.6715.887,198,310
12/2/201615.7015.9415.6815.838,086,280
12/1/201615.5115.8215.4515.668,477,820
11/30/201615.7815.8115.5715.668,677,140
11/29/201615.5915.8715.5815.784,756,500
11/28/201615.7215.8415.6315.776,830,100
11/25/201615.7015.7215.6015.634,894,600
11/23/201615.5015.6215.3415.5212,236,300
11/21/201615.7615.8615.6715.728,419,970
11/18/201615.7815.8515.6015.739,995,810
11/17/201616.1116.1715.7315.8420,976,100
11/16/201616.2016.2116.0016.097,007,830
11/15/201616.0416.2616.0116.1910,305,500
11/14/201616.1916.2315.7816.0028,808,400
11/11/201617.4917.5016.3116.4750,069,500
11/10/201617.6517.8017.4817.5617,506,200
11/9/201617.8617.8717.4017.4516,732,900
11/8/201617.3717.7817.3417.4011,208,500
11/7/201617.3117.3217.0917.297,077,180
11/4/201617.4717.5417.4017.465,672,590
11/3/201617.2617.5017.2417.427,919,840
11/2/201617.6217.7917.5517.5610,936,900
11/1/201617.3717.5517.3217.4112,900,400
10/31/201616.9417.0016.8716.976,060,010
10/28/201616.8217.0116.7316.879,811,520
10/27/201616.7516.7716.6816.734,059,200
10/26/201616.8116.8716.6816.715,797,200
10/25/201616.8016.9216.7716.866,575,150
10/24/201616.9616.9816.6416.705,794,120
10/21/201616.6516.6616.5716.654,149,540
10/20/201616.8016.8316.5616.647,043,030
10/19/201616.8016.8516.6816.798,595,590
10/18/201616.6916.8016.6216.727,421,890
10/17/201616.5416.6016.5016.573,556,920
10/14/201616.5616.6916.4816.568,324,420
10/13/201616.6016.6616.5416.616,259,380
10/12/201616.6016.7116.5316.656,304,090
10/11/201616.7016.7316.5616.567,212,880
10/10/201616.6016.8316.7016.738,438,030
10/7/201616.7016.7416.2316.6020,243,100
10/6/201616.5116.5616.2416.4418,475,600
10/5/201617.0017.0116.6616.8518,165,800
10/4/201617.5817.5816.8216.9427,964,600
10/3/201618.1018.1117.7617.8718,044,600
9/30/201618.6518.6718.1318.2011,583,000
9/29/201618.1418.2418.0518.115,776,860
9/28/201618.0918.2417.9618.216,993,450
9/27/201618.2518.3018.0118.177,780,270
9/26/201618.6418.6718.3718.416,701,010
9/23/201618.8118.8518.5918.686,948,760
9/22/201618.9819.0518.8518.909,240,780
9/21/201618.6118.8718.5418.8517,296,300
9/20/201618.1518.3018.1218.273,052,950
9/19/201618.2818.3218.1818.205,498,380
9/16/201617.7717.8817.7417.868,058,820
9/15/201618.0218.1617.8718.048,202,690
9/14/201618.0518.1418.0018.024,762,980
9/13/201618.0918.1117.8417.938,803,560
9/12/201617.9218.2217.8518.1711,561,100
9/9/201618.4918.5018.1018.1112,606,600
9/8/201618.7818.8718.5718.628,352,100
9/7/201618.9818.9918.7318.787,417,620
9/6/201618.6619.1218.6319.0515,730,200
9/2/201618.2618.4418.1618.4412,220,600
9/1/201617.7417.9917.6917.9411,186,400
8/31/201617.7017.8017.6917.724,347,260
8/30/201617.8017.8617.6417.6710,113,900
8/29/201617.6817.9317.6617.906,200,840
8/26/201617.7918.1217.6217.7216,056,800
8/25/201617.6117.7117.6017.636,661,480
8/24/201617.7817.7817.6017.6211,820,300
8/23/201618.0518.1017.9117.938,261,070
8/22/201618.0118.0317.9017.9712,279,000
8/19/201618.4018.4818.3318.3511,493,400
8/18/201618.7918.8518.7018.776,257,220
8/17/201618.7218.8218.4118.6814,618,300
8/16/201618.7718.9518.7318.829,691,770
8/15/201618.7718.8918.7618.834,449,020
8/12/201619.1519.1918.6818.729,836,780
8/11/201619.1619.2618.9518.968,105,440
8/10/201619.2919.3219.1319.168,651,370
8/9/201618.8518.8918.7818.874,754,390
8/8/201618.7618.8818.7318.746,084,240
8/5/201618.9318.9318.7118.7115,087,800
8/4/201619.2819.4519.2719.355,468,590
8/3/201619.5219.5219.3519.387,129,060
8/2/201619.6519.7119.5619.609,389,340
8/1/201619.4519.5519.3519.4311,590,000
7/29/201619.2619.4019.0919.3514,664,700
7/28/201619.3019.3419.1019.219,657,940
7/27/201619.0219.4018.8019.3720,054,800
7/26/201618.6718.7118.6318.664,110,580
7/25/201618.4918.7318.3418.548,644,610
7/22/201618.6718.7418.5918.676,826,040
7/21/201618.3718.9018.3618.8812,846,100
7/20/201618.4918.6218.3918.4213,492,700
7/19/201618.9119.0218.8918.925,248,640
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center