$16.87 -0.02 (%) iShs Silver Tr Shs -

Jun. 27, 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
6/24/201617.0517.0716.8016.8916,614,200
6/23/201616.4516.5216.4316.497,472,430
6/22/201616.4116.4816.3916.424,521,830
6/21/201616.4716.5016.3216.386,642,820
6/20/201616.5116.6916.4916.657,317,230
6/17/201616.6016.6216.3916.6014,781,400
6/16/201616.8916.9216.3016.3136,351,500
6/15/201616.6116.7516.5716.6911,249,000
6/14/201616.6016.6016.4516.547,612,100
6/13/201616.5316.6016.4616.587,799,510
6/10/201616.4716.5316.3616.4911,215,100
6/9/201616.2416.4816.2216.4712,579,800
6/8/201616.1616.2616.1016.2114,512,900
6/7/201615.5715.6615.5415.604,896,850
6/6/201615.6315.6815.5715.685,736,260
6/3/201615.5915.6415.5115.619,059,250
6/2/201615.2115.2515.1715.224,223,590
6/1/201615.1915.2515.0415.177,146,480
5/31/201615.2615.3115.1715.197,432,170
5/27/201615.5015.5115.3415.395,917,950
5/26/201615.7115.7315.4915.535,485,660
5/25/201615.4815.5615.4415.507,982,930
5/24/201615.5115.6415.4015.427,939,490
5/23/201615.5215.6515.5115.596,041,480
5/20/201615.8215.8215.6115.695,965,830
5/19/201615.5715.7215.5315.6717,547,100
5/18/201616.1616.3215.9016.0013,533,300
5/17/201616.3116.5016.2916.415,992,350
5/16/201616.4816.5516.2716.326,588,740
5/13/201616.1616.2916.0816.286,156,460
5/12/201616.5416.5716.1716.229,826,730
5/11/201616.5916.6616.4316.569,226,320
5/10/201616.2516.3216.1716.286,278,260
5/9/201616.2516.2816.1016.1210,563,400
5/6/201616.5316.7416.4916.639,188,190
5/5/201616.7316.7516.4016.517,639,670
5/4/201616.5316.6116.3916.498,323,400
5/3/201616.7516.7516.4816.579,740,560
5/2/201616.9416.9516.6316.6412,874,000
4/29/201616.9617.0916.8716.9815,182,000
4/28/201616.5116.8016.4616.7713,007,900
4/27/201616.3716.4816.2216.3817,178,800
4/26/201616.2316.3216.1616.297,745,930
4/25/201616.2016.2916.1016.179,324,840
4/22/201616.3616.5116.0216.1314,527,800
4/21/201616.4316.4415.9216.2118,781,300
4/20/201616.2416.3616.1316.1416,221,600
4/19/201616.1616.2016.0416.1218,838,300
4/18/201615.4715.5315.4115.425,351,110
4/15/201615.4015.5815.3215.469,692,010
4/14/201615.4015.4615.3015.347,392,530
4/13/201615.4815.5315.2915.4410,558,000
4/12/201615.2815.4315.2015.4111,986,500
4/11/201614.9315.2014.9315.1413,189,400
4/8/201614.5114.6514.4914.627,946,450
4/7/201614.5614.6214.4214.488,633,930
4/6/201614.3114.4614.2714.344,688,220
4/5/201614.4114.4414.3514.427,597,170
4/4/201614.3314.3614.2014.205,481,010
4/1/201614.2414.3814.0914.3413,947,100
3/31/201614.7014.7414.6114.685,868,220
3/30/201614.6014.6914.4514.497,874,980
3/29/201614.5314.6214.3814.607,704,200
3/28/201614.5814.6314.4314.463,438,290
3/24/201614.5714.6014.4314.435,424,940
3/23/201614.6514.6614.5014.5114,398,800
3/22/201615.0815.2015.0115.125,024,230
3/21/201615.0515.1214.9915.065,287,800
3/18/201615.0915.1514.9815.038,934,330
3/17/201615.1115.2815.0015.1620,688,300
3/16/201614.5114.9114.4714.8710,300,400
3/15/201614.5214.5814.4614.544,692,540
3/14/201615.0315.0414.5414.5811,305,100
3/11/201614.8714.9214.7214.727,177,360
3/10/201614.7214.9014.7014.8211,744,600
3/9/201614.5014.7014.4714.535,620,680
3/8/201614.8414.8614.6014.628,148,960
3/7/201614.8614.9714.7814.908,332,550
3/4/201614.6715.0414.6514.7618,755,100
3/3/201614.2614.5914.2614.5010,448,100
3/2/201614.1714.3114.1514.259,133,800
3/1/201614.2014.2214.0114.1720,681,200
2/29/201614.0414.2114.0314.204,938,640
2/26/201614.3114.3313.9714.0210,291,000
2/25/201614.3814.4814.3214.415,180,690
2/24/201614.7214.8414.4514.528,958,180
2/23/201614.5114.5814.4914.544,406,110
2/22/201614.3414.5214.3414.435,417,610
2/19/201614.6214.7014.6014.645,343,060
2/18/201614.5314.8214.5114.767,516,890
2/17/201614.5514.6514.5214.544,999,880
2/16/201614.6814.6814.5014.518,638,260
2/12/201614.9515.0614.8914.997,130,880
2/11/201614.9515.2014.7914.9521,500,000
2/10/201614.5114.5814.3714.555,096,990
2/9/201614.6414.7114.4614.516,803,750
2/8/201614.5114.7214.4814.5913,566,900
2/5/201613.9814.3413.9714.345,446,010
2/4/201614.1614.2014.0614.177,021,140
2/3/201613.7414.1013.7313.9510,054,200
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center