$16.40 -0.39 (%) iShs Silver Tr Shs - NYSEARCA

Sep. 30, 2014 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLV historical data

Date Open High Low Close Volume
9/29/201416.8116.8816.7316.784,706,580
9/26/201416.7916.9116.7516.904,735,420
9/25/201416.7116.9316.6216.8312,262,300
9/24/201416.8717.0816.8216.998,813,780
9/23/201417.0917.1317.0017.076,442,640
9/22/201416.9317.1516.9017.0810,505,400
9/19/201417.6317.6417.0817.1920,921,800
9/18/201417.6617.8717.6317.776,335,870
9/17/201417.9218.0317.7417.778,743,500
9/16/201417.9818.1217.8617.955,951,780
9/15/201417.8717.9417.8117.923,560,920
9/12/201417.8017.9217.7617.897,633,850
9/11/201417.9317.9717.8217.9615,727,400
9/10/201418.2418.2918.1218.244,799,500
9/9/201418.1918.3218.1118.316,194,940
9/8/201418.3518.3718.1518.266,785,230
9/5/201418.3018.4318.2818.425,331,720
9/4/201418.5218.5818.2618.325,638,500
9/3/201418.3918.4418.3618.433,465,410
9/2/201418.4518.5118.3218.419,038,560
8/29/201418.7618.8518.6718.713,906,380
8/28/201418.8418.8718.7418.745,023,500
8/27/201418.6718.6918.5518.664,070,320
8/26/201418.8018.8118.6118.634,244,670
8/25/201418.6218.6518.5518.603,204,570
8/22/201418.6618.7518.5418.694,445,600
8/21/201418.6018.7218.5918.694,114,690
8/20/201418.8018.8218.6418.724,176,080
8/19/201418.8018.8118.6118.705,989,570
8/18/201418.7818.9018.7818.873,162,720
8/15/201418.8318.9818.7418.8611,626,900
8/14/201419.1019.1819.0519.103,490,360
8/13/201419.2019.2118.9119.046,755,190
8/12/201419.2419.3019.0819.174,297,440
8/11/201419.1419.3019.1419.233,417,730
8/8/201419.1719.2419.1019.194,129,160
8/7/201419.1319.2419.1119.174,342,090
8/6/201419.2119.3219.1819.235,934,800
8/5/201419.2119.2318.9819.0511,457,500
8/4/201419.5419.5819.3419.404,032,900
8/1/201419.6819.7219.4319.526,327,570
7/31/201419.7219.7319.5219.587,263,240
7/30/201419.7919.8419.6619.783,388,030
7/29/201419.8519.8719.6519.784,419,400
7/28/201419.7819.8719.6919.813,648,020
7/25/201419.6019.9019.5719.876,122,170
7/24/201419.9819.9919.5019.5812,423,000
7/23/201420.1020.1820.0720.082,766,580
7/22/201420.1320.2420.0120.104,043,230
7/21/201420.1520.1520.0420.104,002,480
7/18/201420.0320.0819.9120.028,500,480
7/17/201419.9820.4019.9320.2910,103,200
7/16/201419.9120.0019.8419.914,041,900
7/15/201420.1120.2519.8419.8812,146,800
7/14/201420.0620.1420.0120.108,942,270
7/11/201420.5120.6120.5020.574,507,520
7/10/201420.6220.6420.5120.526,629,800
7/9/201420.3020.3920.1520.275,290,220
7/8/201420.2620.3220.0720.214,519,720
7/7/201420.1220.1719.9920.173,968,110
7/3/201420.2120.3320.1820.293,317,900
7/2/201420.2820.4420.2720.305,692,250
7/1/201420.3120.3920.1820.215,616,190
6/30/201419.9920.2819.9320.257,499,710
6/27/201420.2620.3120.1520.175,747,820
6/26/201420.1520.2920.1420.245,477,060
6/25/201420.1620.3320.1320.196,679,170
6/24/201420.1720.2320.0520.086,530,670
6/20/201419.9620.1519.9420.0310,850,200
6/19/201419.3620.1019.3619.9224,175,600
6/18/201418.9719.0718.9419.056,183,110
6/17/201418.8618.9618.8418.944,605,640
6/16/201418.8518.9518.8118.855,382,780
6/13/201418.7818.9518.7718.926,063,160
6/12/201418.5618.8018.5218.769,208,030
6/11/201418.5018.5018.4118.464,049,210
6/10/201418.4018.4818.4018.464,369,070
6/9/201418.3518.3718.3118.323,327,580
6/6/201418.3018.3018.1518.284,461,620
6/5/201418.2518.3618.2318.266,122,030
6/4/201418.1418.1418.0518.063,355,900
6/3/201418.0818.1118.0018.104,376,420
6/2/201418.0618.1417.9818.025,570,040
5/30/201418.2718.2917.9118.0812,740,600
5/29/201418.1818.3618.1818.304,888,980
5/28/201418.2818.3618.2518.284,612,940
5/27/201418.3918.4218.2918.367,890,230
5/23/201418.6818.7218.6218.662,435,390
5/22/201418.8718.8818.7118.733,616,960
5/21/201418.6018.7118.5218.644,141,740
5/20/201418.5218.7018.5118.653,762,200
5/19/201418.7618.7918.5818.633,373,920
5/16/201418.5718.6618.5218.614,479,730
5/15/201418.8018.8618.6818.744,754,240
5/13/201418.7718.8418.7418.773,211,860
5/12/201418.8618.8918.7518.787,865,870
5/8/201418.4818.5318.3818.444,810,520
5/7/201418.7518.7618.5418.577,202,330
5/6/201418.9018.9018.7718.802,817,760
5/5/201418.8818.9018.7818.843,557,220
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center