$18.35 +0.24 (%) iShs Silver Tr Shs -

Sep. 30, 2016 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLV historical data

Date Open High Low Close Volume
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
7/18/201618.9319.1218.9219.108,619,020
7/15/201619.1019.1819.0119.0811,279,600
7/14/201619.1119.3019.1019.2510,881,400
7/13/201619.3219.4019.1619.399,452,400
7/12/201619.3519.4318.9719.0921,190,500
7/11/201619.2519.4519.2219.3020,224,200
7/8/201618.8819.2218.7019.2220,102,900
7/7/201618.8918.9018.5018.7119,039,200
7/6/201618.9919.2418.8819.1023,766,600
7/5/201618.8719.0818.6718.9828,689,100
7/1/201618.2818.9218.2818.7429,989,500
6/30/201617.5317.9017.4617.8718,416,300
6/29/201617.3417.5217.2917.3713,965,000
6/28/201616.9016.9716.8516.916,759,610
6/27/201616.9116.9316.7816.878,983,340
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center