SLV: Historical Prices for ISHARES SILVER TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.33	18.53	18.26	18.52	12,886,600	18.52
24-Nov-09	18.29	18.29	18.02	18.25	21,855,600	18.25
23-Nov-09	18.52	18.61	18.23	18.27	15,184,300	18.27
20-Nov-09	17.93	18.23	17.91	18.22	8,589,000	18.22
19-Nov-09	18.18	18.26	17.85	18.26	10,109,500	18.26
18-Nov-09	18.44	18.52	18.07	18.23	17,401,700	18.23
17-Nov-09	17.95	18.13	17.88	18.13	10,091,700	18.13
16-Nov-09	17.55	18.13	17.53	18.01	20,458,300	18.01
13-Nov-09	16.84	17.16	16.73	17.15	9,618,800	17.15
12-Nov-09	17.12	17.26	16.90	16.92	12,521,500	16.92
11-Nov-09	17.40	17.42	17.11	17.29	10,183,700	17.29
10-Nov-09	17.09	17.25	16.86	17.03	10,170,700	17.03
9-Nov-09	17.40	17.42	17.16	17.29	10,235,200	17.29
6-Nov-09	17.15	17.32	16.98	17.09	9,660,100	17.09
5-Nov-09	17.16	17.21	17.05	17.12	7,547,800	17.12
4-Nov-09	17.17	17.33	17.02	17.14	19,852,100	17.14
3-Nov-09	16.01	17.04	16.00	17.00	22,094,200	17.00
2-Nov-09	16.18	16.44	16.05	16.16	9,505,800	16.16
30-Oct-09	16.24	16.29	15.87	16.07	10,853,300	16.07
29-Oct-09	16.17	16.41	16.15	16.41	9,964,500	16.41
28-Oct-09	16.08	16.23	15.82	15.86	16,751,000	15.86
27-Oct-09	16.66	16.70	16.19	16.34	14,432,500	16.34
26-Oct-09	17.37	17.47	16.69	16.79	12,688,800	16.79
23-Oct-09	17.61	17.63	17.17	17.40	8,874,100	17.40
22-Oct-09	17.16	17.36	17.05	17.32	7,598,800	17.32
21-Oct-09	17.18	17.52	17.17	17.36	8,579,700	17.36
20-Oct-09	17.49	17.49	17.11	17.20	7,500,600	17.20
19-Oct-09	17.16	17.44	17.03	17.44	7,262,400	17.44
16-Oct-09	17.06	17.27	17.01	17.18	7,638,900	17.18
15-Oct-09	17.24	17.44	17.02	17.06	10,962,800	17.06
14-Oct-09	17.58	17.64	17.48	17.56	9,526,300	17.56
13-Oct-09	17.43	17.59	17.26	17.48	9,710,800	17.48
12-Oct-09	17.53	17.64	17.44	17.48	7,254,700	17.48
9-Oct-09	17.42	17.52	17.26	17.44	8,299,200	17.44
8-Oct-09	17.33	17.62	17.22	17.52	15,315,400	17.52
7-Oct-09	17.09	17.28	17.00	17.25	11,085,600	17.25
6-Oct-09	16.84	17.13	16.82	17.08	15,523,500	17.08
5-Oct-09	15.94	16.39	15.87	16.38	6,997,200	16.38
2-Oct-09	15.82	16.19	15.78	15.82	8,836,900	15.82
1-Oct-09	16.39	16.44	16.04	16.04	7,781,400	16.04
30-Sep-09	16.12	16.41	15.95	16.38	9,291,100	16.38
29-Sep-09	15.88	15.96	15.78	15.89	4,861,300	15.89
28-Sep-09	15.73	16.03	15.73	15.91	5,757,000	15.91
25-Sep-09	15.78	15.94	15.72	15.74	8,763,100	15.74
24-Sep-09	16.56	16.59	15.88	15.99	16,279,700	15.99
23-Sep-09	16.68	16.80	16.40	16.54	8,814,700	16.54
22-Sep-09	16.94	16.95	16.78	16.88	6,778,700	16.88
21-Sep-09	16.45	16.66	16.35	16.54	12,253,500	16.54
18-Sep-09	16.93	16.96	16.68	16.70	14,298,500	16.70
17-Sep-09	17.11	17.26	16.89	16.95	10,788,700	16.95
16-Sep-09	17.05	17.19	16.95	17.14	12,806,700	17.14
15-Sep-09	16.30	16.78	16.29	16.78	9,474,100	16.78
14-Sep-09	16.31	16.40	16.21	16.31	7,201,700	16.31
11-Sep-09	16.64	16.69	16.34	16.50	12,920,500	16.50
10-Sep-09	16.02	16.42	16.00	16.41	10,942,600	16.41
9-Sep-09	16.26	16.43	15.98	16.06	13,854,400	16.06
8-Sep-09	16.45	16.50	16.09	16.15	16,628,000	16.15
4-Sep-09	15.73	16.08	15.57	15.97	12,453,600	15.97
3-Sep-09	15.49	16.02	15.42	15.87	27,285,200	15.87
2-Sep-09	14.78	15.23	14.61	15.22	16,416,500	15.22
1-Sep-09	14.57	14.86	14.45	14.76	8,150,900	14.76
31-Aug-09	14.38	14.67	14.34	14.62	6,354,900	14.62
28-Aug-09	14.51	14.62	14.45	14.50	12,934,000	14.50
27-Aug-09	14.07	14.11	13.83	14.08	4,907,300	14.08
26-Aug-09	14.05	14.10	13.94	14.09	3,437,000	14.09
25-Aug-09	14.09	14.20	13.98	14.04	4,618,900	14.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions