$14.34 +0.17 (%) iShs Silver Tr Shs - AMEX

Feb. 5, 2016 | 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
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
2/2/201613.6613.7213.5613.622,957,330
2/1/201613.6413.7313.5713.673,404,200
1/29/201613.5313.6213.5013.593,640,430
1/28/201613.5513.6113.5313.574,153,570
1/27/201613.7913.8813.6713.814,311,820
1/26/201613.6713.8713.6613.827,802,360
1/25/201613.5613.5913.5113.583,474,820
1/22/201613.5213.6613.3613.385,563,700
1/21/201613.3113.4613.2313.464,268,420
1/20/201613.4213.5413.3813.485,764,540
1/19/201613.4513.4713.3513.364,689,260
1/15/201613.4213.4413.2213.246,320,180
1/14/201613.2013.2213.1013.196,130,740
1/13/201613.3113.5313.2913.497,780,920
1/12/201613.1713.2013.1013.174,588,370
1/11/201613.3913.3913.1813.223,799,060
1/8/201613.4113.4313.2313.305,897,740
1/7/201613.4713.7113.4013.629,669,510
1/6/201613.3713.4813.2613.363,412,780
1/5/201613.3113.3713.2513.313,722,790
1/4/201613.4713.5213.1913.194,617,110
12/31/201513.2013.2513.1613.193,489,140
12/30/201513.2013.2213.1613.212,850,010
12/29/201513.3613.3913.2613.273,566,150
12/28/201513.3813.4013.2213.295,506,000
12/24/201513.6713.7213.6613.693,277,170
12/23/201513.5913.6813.5413.623,218,040
12/22/201513.6513.6713.5813.595,083,720
12/21/201513.5913.6713.5413.596,490,160
12/18/201513.2513.5513.2413.438,282,020
12/17/201513.1913.2013.0413.088,289,880
12/16/201513.4513.6413.3313.4911,176,300
12/15/201513.1113.1913.0613.113,930,260
12/14/201513.1813.1913.0513.065,583,630
12/11/201513.1613.3313.1613.306,457,160
12/10/201513.4613.5213.4413.453,923,520
12/9/201513.6413.6613.4813.493,334,570
12/8/201513.6113.6313.4613.514,889,820
12/7/201513.7913.8113.5813.625,827,200
12/4/201513.6613.9413.6313.8714,759,800
12/3/201513.4313.5113.3313.468,245,880
12/2/201513.4413.4513.2813.376,458,350
12/1/201513.5213.5313.4313.514,050,360
11/30/201513.4513.5013.4013.444,609,920
11/27/201513.3713.5113.3613.463,576,140
11/25/201513.4413.5613.4013.524,792,360
11/24/201513.5613.6513.5013.514,541,570
11/23/201513.4113.5513.4013.454,372,960
11/20/201513.5913.6013.4313.504,750,810
11/19/201513.6113.7513.5913.624,458,090
11/18/201513.4913.5713.3913.524,434,890
11/17/201513.6313.6313.4713.556,080,310
11/16/201513.6213.6313.5513.603,270,300
11/13/201513.5713.6013.5313.593,801,100
11/12/201513.5913.8313.5413.646,347,460
11/11/201513.7113.7313.6113.644,186,720
11/10/201513.6913.8013.6513.765,992,070
11/9/201513.9713.9813.7813.896,611,950
11/6/201514.1114.1314.0414.084,294,160
11/5/201514.3114.3814.2514.304,280,210
11/4/201514.5614.5814.3814.385,114,080
11/3/201514.6114.6414.5214.583,992,280
10/30/201514.8714.8814.7714.803,349,710
10/29/201514.9915.0614.8214.887,049,440
10/28/201515.3715.6015.0015.2611,487,500
10/27/201515.1115.2115.0715.132,331,510
10/26/201515.2015.2315.1115.113,310,730
10/23/201515.1215.1614.9915.124,063,740
10/22/201515.0615.1915.0415.113,391,830
10/21/201515.0215.0314.9114.995,065,080
10/20/201515.1315.2315.0215.195,286,980
10/19/201515.2215.2415.0215.114,041,370
10/16/201515.3715.4215.2715.284,208,060
10/15/201515.3515.4515.3115.394,885,730
10/14/201515.3315.4515.3015.427,028,890
10/13/201515.1615.2615.1515.163,445,520
10/12/201515.3115.3315.0815.134,292,960
10/9/201515.1115.1615.0015.124,467,110
10/8/201514.9015.1314.8914.998,935,260
10/7/201515.1915.3815.1415.296,781,140
10/6/201515.1515.3515.0615.0711,190,900
10/5/201514.9215.0014.7714.8910,015,000
10/2/201514.2114.6114.2014.5512,462,900
10/1/201513.9814.0413.8313.904,069,090
9/30/201513.8714.0913.8113.875,062,900
9/29/201513.9014.0613.9013.973,000,740
9/28/201513.9513.9913.8513.945,997,550
9/25/201514.4414.5114.3514.403,181,240
9/24/201514.2314.5114.2114.437,257,670
9/23/201514.2414.2614.1014.122,497,980
9/22/201514.1614.1614.0714.144,496,320
9/21/201514.4914.5614.4714.493,384,940
9/18/201514.6014.6214.4114.474,859,540
9/17/201514.2214.5814.2114.428,662,080
9/16/201514.0514.2914.0414.227,054,860
9/15/201513.6813.7813.6713.772,419,560
9/14/201513.7713.8113.7013.793,020,860
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center