$15.39 +0.14 (%) iShs Silver Tr Shs - NYSEARCA

Dec. 19, 2014 | 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
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
10/6/201416.3616.6516.3116.608,486,750
10/3/201416.1716.2916.0416.1212,041,100
10/2/201416.3916.4516.2516.418,326,090
10/1/201416.4516.7316.4416.4811,173,900
9/30/201416.5816.6916.1816.3518,744,600
9/29/201416.8116.8816.7316.784,706,580
9/26/201416.7916.9116.7516.904,735,420
9/25/201416.7116.9316.6216.8312,262,300
9/24/201416.8717.0816.8216.998,813,780
9/23/201417.0917.1317.0017.076,442,640
9/22/201416.9317.1516.9017.0810,505,400
9/19/201417.6317.6417.0817.1920,921,800
9/18/201417.6617.8717.6317.776,335,870
9/17/201417.9218.0317.7417.778,743,500
9/16/201417.9818.1217.8617.955,951,780
9/15/201417.8717.9417.8117.923,560,920
9/12/201417.8017.9217.7617.897,633,850
9/11/201417.9317.9717.8217.9615,727,400
9/10/201418.2418.2918.1218.244,799,500
9/9/201418.1918.3218.1118.316,194,940
9/8/201418.3518.3718.1518.266,785,230
9/5/201418.3018.4318.2818.425,331,720
9/4/201418.5218.5818.2618.325,638,500
9/3/201418.3918.4418.3618.433,465,410
9/2/201418.4518.5118.3218.419,038,560
8/29/201418.7618.8518.6718.713,906,380
8/28/201418.8418.8718.7418.745,023,500
8/27/201418.6718.6918.5518.664,070,320
8/26/201418.8018.8118.6118.634,244,670
8/25/201418.6218.6518.5518.603,204,570
8/22/201418.6618.7518.5418.694,445,600
8/21/201418.6018.7218.5918.694,114,690
8/20/201418.8018.8218.6418.724,176,080
8/19/201418.8018.8118.6118.705,989,570
8/18/201418.7818.9018.7818.873,162,720
8/15/201418.8318.9818.7418.8611,626,900
8/14/201419.1019.1819.0519.103,490,360
8/13/201419.2019.2118.9119.046,755,190
8/12/201419.2419.3019.0819.174,297,440
8/11/201419.1419.3019.1419.233,417,730
8/8/201419.1719.2419.1019.194,129,160
8/7/201419.1319.2419.1119.174,342,090
8/6/201419.2119.3219.1819.235,934,800
8/5/201419.2119.2318.9819.0511,457,500
8/4/201419.5419.5819.3419.404,032,900
8/1/201419.6819.7219.4319.526,327,570
7/31/201419.7219.7319.5219.587,263,240
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center