$14.32 -0.68 (%) iShs Silver Tr Shs - NYSEARCA

Jul. 7, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLV historical data

Date Open High Low Close Volume
7/6/201514.8915.1514.8714.994,410,530
7/2/201514.9915.0314.8914.954,405,530
7/1/201514.9114.9914.8614.905,470,540
6/30/201514.9315.1814.8015.0310,391,600
6/29/201515.1115.1415.0015.036,983,300
6/26/201515.0515.1315.0115.114,754,160
6/25/201515.1115.2015.0915.174,995,700
6/24/201515.1815.2315.1315.193,689,410
6/23/201515.1515.2215.0715.149,716,880
6/22/201515.3515.5515.3315.495,014,100
6/19/201515.4615.4915.2015.426,101,230
6/18/201515.6915.7015.4215.467,599,200
6/17/201515.3415.5615.2615.457,996,450
6/16/201515.2615.3415.2015.323,859,820
6/15/201515.2915.5615.2915.407,010,320
6/12/201515.2115.3015.1715.254,867,020
6/11/201515.2915.3615.1715.333,781,460
6/10/201515.4615.4615.2815.324,901,870
6/9/201515.3615.3915.2715.294,774,910
6/8/201515.3515.3715.2315.326,149,260
6/5/201515.3015.4815.2915.396,930,890
6/4/201515.5715.6215.4315.4811,927,500
6/3/201515.8815.9315.7015.836,778,120
6/2/201516.0116.1115.9816.074,705,260
6/1/201516.2416.4215.9516.009,324,400
5/29/201516.0216.0815.9615.993,200,850
5/28/201515.9616.0015.8215.974,236,820
5/27/201515.9616.0215.9015.963,721,840
5/26/201516.0116.1615.9816.026,757,430
5/22/201516.3316.4516.2816.343,683,350
5/21/201516.3516.4516.3416.392,663,460
5/20/201516.4416.5316.3316.374,375,150
5/19/201516.6516.6716.1416.389,879,420
5/18/201516.9116.9616.8016.894,940,520
5/15/201516.7016.8116.6616.755,022,420
5/14/201516.7016.8016.6016.659,165,010
5/13/201516.3116.4716.2516.3517,716,400
5/12/201515.6415.8815.6415.815,070,860
5/11/201515.7615.8415.5015.574,685,310
5/8/201515.7715.7815.6315.764,352,200
5/7/201515.7415.7615.5815.603,675,420
5/6/201515.9015.9315.7215.775,217,870
5/5/201515.9415.9615.7915.814,543,680
5/4/201515.9215.9515.6715.706,919,810
5/1/201515.3515.4915.2515.474,877,240
4/30/201515.2915.4915.1315.4311,330,200
4/29/201515.9415.9915.7815.816,737,960
4/28/201515.7215.9615.7115.877,710,750
4/27/201515.3115.7615.2815.6611,179,200
4/24/201515.1215.1514.9315.066,116,450
4/23/201515.1115.2515.0715.214,905,110
4/22/201515.2515.2815.0215.116,213,150
4/21/201515.2915.4015.2415.323,319,480
4/20/201515.3615.3615.1815.296,082,330
4/17/201515.6115.6515.5215.563,606,790
4/16/201515.6915.7315.4415.575,128,990
4/15/201515.5215.7015.4715.633,591,190
4/14/201515.5315.6615.4915.514,084,400
4/13/201515.6315.6615.5815.603,809,680
4/10/201515.8815.9515.6815.776,341,730
4/9/201515.5015.5815.4415.518,648,820
4/8/201516.0816.1015.6815.816,865,740
4/7/201516.1416.1716.0616.153,090,130
4/6/201516.4516.5716.2416.275,948,530
4/2/201516.0516.1315.8816.025,718,510
4/1/201516.0016.3516.0016.236,478,080
3/31/201515.9416.1115.8515.935,294,280
3/30/201516.0616.0715.9115.986,812,510
3/27/201516.3516.3616.1316.225,036,610
3/26/201516.3516.4116.2616.305,380,220
3/25/201516.3616.3916.2116.243,933,680
3/24/201516.2216.2816.0816.285,265,760
3/23/201516.1216.3616.0816.3010,524,000
3/20/201515.6116.1715.5916.0014,795,300
3/19/201515.2515.5015.2215.446,068,720
3/18/201514.8615.3814.8115.3610,475,100
3/17/201514.7615.0714.7514.905,200,400
3/16/201515.0415.0414.8414.994,686,560
3/13/201514.9214.9514.8214.903,739,340
3/12/201514.9614.9814.8214.923,716,550
3/11/201514.9614.9614.6314.8410,644,800
3/10/201515.1015.1714.9815.025,890,840
3/9/201515.1615.2015.1015.104,081,140
3/6/201515.2115.2615.1015.199,729,790
3/5/201515.5515.6615.4615.534,671,880
3/4/201515.5915.6215.3915.496,200,730
3/3/201515.7515.8515.4915.586,843,940
3/2/201515.8615.9015.6515.666,431,070
2/27/201515.9415.9615.8415.874,137,610
2/27/201515.9415.9615.8415.874,137,610
2/26/201516.0116.0315.8115.843,976,020
2/25/201515.8315.8615.7415.835,359,390
2/24/201515.5715.7915.4015.568,074,720
2/23/201515.7115.9015.5615.636,310,490
2/20/201515.7315.7915.5015.547,582,840
2/19/201515.8015.8615.6515.707,418,310
2/18/201515.7415.9015.5715.7510,134,400
2/17/201515.7515.8415.6115.8315,675,200
2/13/201516.5216.7116.4816.547,132,120
2/12/201516.1516.2216.0316.154,937,100
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!