iShs Silver Tr Shs  $20.08

down -0.02


23/7/2014 04:00 PM  |  NYSEARCA : SLV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLV historical data

Date Open High Low Close Volume
7/23/201420.1020.1820.0720.082,766,580
7/22/201420.1320.2420.0120.104,043,230
7/21/201420.1520.1520.0420.104,002,480
7/18/201420.0320.0819.9120.028,500,480
7/17/201419.9820.4019.9320.2910,103,200
7/16/201419.9120.0019.8419.914,041,900
7/15/201420.1120.2519.8419.8812,146,800
7/14/201420.0620.1420.0120.108,942,270
7/11/201420.5120.6120.5020.574,507,520
7/10/201420.6220.6420.5120.526,629,800
7/9/201420.3020.3920.1520.275,290,220
7/8/201420.2620.3220.0720.214,519,720
7/7/201420.1220.1719.9920.173,968,110
7/3/201420.2120.3320.1820.293,317,900
7/2/201420.2820.4420.2720.305,692,250
7/1/201420.3120.3920.1820.215,616,190
6/30/201419.9920.2819.9320.257,499,710
6/27/201420.2620.3120.1520.175,747,820
6/26/201420.1520.2920.1420.245,477,060
6/25/201420.1620.3320.1320.196,679,170
6/24/201420.1720.2320.0520.086,530,670
6/20/201419.9620.1519.9420.0310,850,200
6/19/201419.3620.1019.3619.9224,175,600
6/18/201418.9719.0718.9419.056,183,110
6/17/201418.8618.9618.8418.944,605,640
6/16/201418.8518.9518.8118.855,382,780
6/13/201418.7818.9518.7718.926,063,160
6/12/201418.5618.8018.5218.769,208,030
6/11/201418.5018.5018.4118.464,049,210
6/10/201418.4018.4818.4018.464,369,070
6/9/201418.3518.3718.3118.323,327,580
6/6/201418.3018.3018.1518.284,461,620
6/5/201418.2518.3618.2318.266,122,030
6/4/201418.1418.1418.0518.063,355,900
6/3/201418.0818.1118.0018.104,376,420
6/2/201418.0618.1417.9818.025,570,040
5/30/201418.2718.2917.9118.0812,740,600
5/29/201418.1818.3618.1818.304,888,980
5/28/201418.2818.3618.2518.284,612,940
5/27/201418.3918.4218.2918.367,890,230
5/23/201418.6818.7218.6218.662,435,390
5/22/201418.8718.8818.7118.733,616,960
5/21/201418.6018.7118.5218.644,141,740
5/20/201418.5218.7018.5118.653,762,200
5/19/201418.7618.7918.5818.633,373,920
5/16/201418.5718.6618.5218.614,479,730
5/15/201418.8018.8618.6818.744,754,240
5/13/201418.7718.8418.7418.773,211,860
5/12/201418.8618.8918.7518.787,865,870
5/8/201418.4818.5318.3818.444,810,520
5/7/201418.7518.7618.5418.577,202,330
5/6/201418.9018.9018.7718.802,817,760
5/5/201418.8818.9018.7818.843,557,220
5/2/201418.4018.9218.3418.6912,812,700
5/1/201418.2018.3918.1618.358,528,510
4/30/201418.4218.5318.3218.4620,032,600
4/29/201418.6918.8018.6818.764,407,170
4/28/201418.8518.8718.7418.854,133,220
4/25/201418.9819.0318.8718.945,000,920
4/24/201418.5819.1418.5718.9211,808,000
4/23/201418.7018.7518.6618.693,649,430
4/22/201418.6818.7218.5718.714,478,800
4/21/201418.6618.6918.6018.675,294,840
4/17/201418.8818.9118.8118.884,413,940
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
Trading Center