$13.92 -0.10 (%) iShs Silver Tr Shs - NYSEARCA

Sep. 4, 2015 | 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
9/3/201513.9914.2913.9514.025,346,940
9/2/201514.0514.1713.7914.025,546,620
9/1/201513.9914.0313.8613.944,031,120
8/31/201513.8414.0313.7613.994,112,630
8/28/201513.8314.0313.8013.924,936,600
8/27/201513.5713.9613.5213.807,999,640
8/26/201513.5713.5813.3513.5612,373,800
8/25/201514.1314.1513.9113.996,678,820
8/24/201514.0614.1614.0214.1311,824,700
8/21/201514.7014.7314.4514.616,548,490
8/20/201514.8514.8914.7714.785,576,120
8/19/201514.4014.6614.4014.575,612,690
8/18/201514.1614.2514.0614.227,681,090
8/17/201514.6914.7114.5914.632,270,880
8/14/201514.8014.9214.4914.554,819,080
8/13/201514.7114.8014.6514.714,182,480
8/12/201514.7314.9014.7314.827,834,170
8/11/201514.6114.6514.5014.645,110,030
8/10/201514.2514.7214.2314.549,813,380
8/7/201514.1314.3514.1014.115,262,240
8/6/201513.9414.1213.9413.993,514,820
8/5/201513.9514.0513.8813.953,859,630
8/4/201513.9313.9913.8613.923,004,190
8/3/201514.0514.0713.7813.876,657,930
7/31/201514.2714.3414.0414.086,035,360
7/30/201514.0714.1814.0414.093,737,830
7/29/201514.0514.2514.0014.157,051,500
7/28/201514.0114.0713.9914.025,756,460
7/27/201514.0014.0913.9013.924,176,850
7/24/201513.7914.0813.7314.028,949,370
7/23/201514.1314.1513.9314.005,446,900
7/22/201514.0414.2414.0014.144,754,120
7/21/201514.1614.3014.1014.145,768,170
7/20/201514.1614.3514.0314.059,666,710
7/17/201514.2714.2914.1914.235,776,000
7/16/201514.3514.5014.3214.356,071,570
7/15/201514.3914.4714.3614.437,204,100
7/14/201514.7714.7814.6314.694,729,890
7/13/201514.6914.8514.6514.814,459,300
7/10/201514.7814.9714.7414.887,254,140
7/9/201514.8414.8614.6614.767,441,720
7/8/201514.5014.5914.4114.468,964,250
7/7/201514.5614.5814.0314.4324,144,000
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
  • 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!