ISHARES SILVER TRUST $21.40

down -0.55


17/5/2013 07:17 PM  |  NYSEARCA : SLV  |  Industries :
Type:

SLV historical data

Date Open High Low Close Volume
5/17/2013 21.85 21.91 21.40 21.40 158420
5/16/2013 21.71 22.05 21.66 21.95 115851
5/15/2013 22.16 22.24 21.73 21.76 230108
5/14/2013 22.51 22.86 22.51 22.57 121053
5/13/2013 22.97 23.02 22.80 22.83 63474
5/10/2013 22.50 23.02 22.40 22.98 119215
5/9/2013 22.99 23.17 22.75 22.89 106597
5/8/2013 23.09 23.19 22.88 23.12 93206
5/7/2013 22.79 23.16 22.69 23.10 109461
5/6/2013 23.23 23.28 23.04 23.18 48573
5/3/2013 23.13 23.57 23.02 23.29 112879
5/2/2013 23.19 23.27 22.93 23.02 80124
5/1/2013 22.69 23.13 22.47 22.86 170387
4/30/2013 23.50 23.50 23.22 23.46 95395
4/29/2013 23.43 23.66 23.27 23.54 85954
4/26/2013 23.48 23.70 22.84 23.10 202113
4/25/2013 22.84 23.56 22.78 23.49 200758
4/24/2013 22.34 22.48 22.09 22.42 110734
4/23/2013 22.20 22.27 21.99 22.18 134106
4/22/2013 22.74 22.78 22.50 22.62 92159
4/19/2013 22.65 22.68 22.15 22.40 115366
4/18/2013 22.42 22.66 22.33 22.40 135483
4/17/2013 22.60 22.91 22.30 22.44 186603
4/16/2013 22.96 23.01 22.43 22.67 221721
4/15/2013 22.98 23.10 21.96 22.09 537729
4/12/2013 26.06 26.13 25.17 25.28 343709
4/11/2013 26.68 26.91 26.63 26.70 54657
4/10/2013 26.96 27.00 26.59 26.68 77264
4/9/2013 26.50 27.14 26.46 27.03 114977
4/8/2013 26.34 26.40 26.22 26.32 50839
4/5/2013 26.21 26.44 26.09 26.39 99198
4/4/2013 25.86 26.09 25.74 25.99 120085
4/3/2013 26.33 26.43 25.84 26.09 131784
4/2/2013 26.65 26.72 26.30 26.35 136414
4/1/2013 27.08 27.15 26.92 27.09 81195
3/28/2013 27.52 27.68 27.26 27.42 61302
3/27/2013 27.38 27.82 27.17 27.73 88193
3/26/2013 27.80 27.85 27.68 27.75 51803
3/25/2013 27.81 27.95 27.70 27.84 50483
3/22/2013 27.73 27.91 27.69 27.75 72521
3/21/2013 28.24 28.33 28.16 28.18 63577
3/20/2013 27.87 27.91 27.51 27.81 53458
3/19/2013 27.88 28.14 27.84 27.93 87459
3/18/2013 28.02 28.08 27.87 27.95 61739
3/15/2013 27.88 28.06 27.77 27.80 54520
3/14/2013 27.70 27.94 27.69 27.80 73110
3/13/2013 28.22 28.30 27.90 27.94 81538
3/12/2013 28.23 28.39 28.17 28.20 54426
3/11/2013 27.87 28.04 27.82 28.02 41832
3/8/2013 27.58 28.30 27.53 28.01 115466
3/7/2013 28.05 28.09 27.81 27.91 60920
3/6/2013 27.71 28.15 27.59 28.10 103122
3/5/2013 28.02 28.10 27.58 27.75 63023
3/4/2013 27.62 27.74 27.49 27.60 62139
3/1/2013 27.67 27.80 27.48 27.62 84400
2/28/2013 27.98 28.00 27.46 27.54 114740
2/27/2013 28.20 28.26 27.90 28.01 81073
2/26/2013 27.97 28.50 27.64 28.41 164374
2/25/2013 27.99 28.19 27.96 28.07 108574
2/22/2013 27.63 27.83 27.43 27.83 104433
2/21/2013 27.64 27.91 27.62 27.73 144444
2/20/2013 28.03 28.05 27.35 27.59 269254
2/19/2013 28.86 28.89 28.26 28.45 187530
2/15/2013 29.05 29.14 28.71 28.83 207998
2/14/2013 29.92 29.98 29.24 29.46 157033
2/13/2013 30.04 30.04 29.73 29.77 73645
2/12/2013 29.81 30.13 29.72 30.09 66432
2/11/2013 30.02 30.08 29.81 30.00 104357
2/8/2013 30.41 30.65 30.29 30.43 53889
2/7/2013 30.37 30.85 30.31 30.46 117551
2/6/2013 30.64 30.85 30.61 30.81 58990
2/5/2013 30.90 30.94 30.58 30.76 73316
2/4/2013 30.44 30.87 30.42 30.69 71202
2/1/2013 31.02 31.05 30.46 30.78 124383
1/31/2013 30.75 30.82 30.09 30.44 149289
1/30/2013 30.84 31.22 30.77 30.92 164895
1/29/2013 30.11 30.44 30.08 30.32 93673
1/28/2013 29.95 30.05 29.73 29.85 88792
1/25/2013 30.44 30.50 30.10 30.21 114996
1/24/2013 30.74 30.92 30.56 30.65 98581
1/23/2013 31.29 31.41 31.05 31.19 102893
1/22/2013 30.88 31.30 30.86 31.12 92825
1/18/2013 31.03 31.04 30.66 30.81 98899
1/17/2013 30.16 30.88 30.13 30.67 160782
1/16/2013 30.25 30.53 30.15 30.45 73816
1/15/2013 30.22 30.56 30.10 30.36 89838
1/14/2013 30.09 30.14 29.75 30.04 127318
1/11/2013 29.73 29.74 29.17 29.48 120721
1/10/2013 29.67 29.94 29.65 29.78 98905
1/9/2013 29.33 29.40 29.08 29.35 72519
1/8/2013 29.46 29.59 29.19 29.38 90751
1/7/2013 28.98 29.26 28.95 29.18 74433
1/4/2013 28.83 29.30 28.61 29.24 186248
1/3/2013 29.84 30.04 29.03 29.18 203457
1/2/2013 30.38 30.47 29.89 29.92 154390
12/31/2012 29.07 29.47 28.98 29.37 119789
12/28/2012 29.10 29.13 28.91 29.10 98303
12/27/2012 29.02 29.50 28.92 29.24 106987
12/26/2012 29.17 29.25 28.87 29.01 72339
12/24/2012 29.09 29.17 28.86 28.94 44709
Marketplace
Trading Center