SLV Historical Prices | iShares Silver Trust Stock

Dow

0.41% Nasdaq

1.23%

iShares Silver Trust (SLV)

-NYSEArca

20.42 0.48(2.32%) Oct 1, 4:00PM EDT|After Hours : 20.42 0.00 (0.02%) Oct 1, 7:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	20.18	20.51	19.88	20.41	21,004,200	20.41
Sep 30, 2013	20.72	21.26	20.68	20.90	7,988,800	20.90
Sep 27, 2013	20.96	21.12	20.94	20.96	5,256,200	20.96
Sep 26, 2013	21.02	21.10	20.86	20.92	6,595,700	20.92
Sep 25, 2013	20.95	21.15	20.89	20.98	6,590,600	20.98
Sep 24, 2013	20.66	21.03	20.65	20.89	7,313,400	20.89
Sep 23, 2013	20.94	21.13	20.78	20.78	7,765,000	20.78
Sep 20, 2013	21.79	21.86	20.95	21.00	18,476,500	21.00
Sep 19, 2013	22.39	22.58	22.17	22.20	16,262,300	22.20
Sep 18, 2013	20.68	22.40	20.45	22.31	30,600,700	22.31
Sep 17, 2013	21.04	21.08	20.93	20.96	6,441,000	20.96
Sep 16, 2013	21.31	21.37	20.92	20.94	7,495,800	20.94
Sep 13, 2013	21.05	21.44	20.84	21.42	11,473,600	21.42
Sep 12, 2013	21.43	21.51	21.05	21.06	15,232,300	21.06
Sep 11, 2013	22.29	22.35	22.23	22.29	4,810,500	22.29
Sep 10, 2013	22.21	22.26	21.99	22.13	10,109,900	22.13
Sep 9, 2013	22.86	22.95	22.77	22.84	5,616,800	22.84
Sep 6, 2013	22.93	23.09	22.89	22.97	7,696,100	22.97
Sep 5, 2013	22.58	22.62	22.18	22.38	8,766,500	22.38
Sep 4, 2013	22.69	22.71	22.51	22.69	10,700,600	22.69
Sep 3, 2013	23.57	23.58	23.38	23.39	12,919,300	23.39
Aug 30, 2013	22.64	22.88	22.55	22.60	9,871,900	22.60
Aug 29, 2013	23.20	23.27	22.88	23.00	14,289,600	23.00
Aug 28, 2013	23.61	23.66	23.37	23.43	17,024,400	23.43
Aug 27, 2013	23.67	23.84	23.58	23.59	14,726,600	23.59
Aug 26, 2013	23.32	23.56	23.06	23.46	14,034,200	23.46
Aug 23, 2013	22.32	23.25	22.29	23.15	19,823,200	23.15
Aug 22, 2013	22.33	22.51	22.20	22.27	7,009,400	22.27
Aug 21, 2013	22.13	22.54	22.02	22.14	14,433,300	22.14
Aug 20, 2013	22.22	22.50	22.18	22.19	9,334,200	22.19
Aug 19, 2013	22.41	22.44	22.16	22.34	9,789,900	22.34
Aug 16, 2013	22.44	22.59	22.15	22.34	18,914,900	22.34
Aug 15, 2013	21.06	22.38	21.05	22.15	34,670,100	22.15
Aug 14, 2013	20.76	21.11	20.74	21.09	13,607,800	21.09
Aug 13, 2013	20.72	20.76	20.53	20.71	8,791,400	20.71
Aug 12, 2013	20.52	20.71	20.48	20.62	12,515,000	20.62
Aug 9, 2013	19.61	19.87	19.56	19.76	8,197,000	19.76
Aug 8, 2013	19.16	19.63	19.16	19.60	11,020,700	19.60
Aug 7, 2013	18.76	18.95	18.72	18.83	5,181,100	18.83
Aug 6, 2013	18.92	18.95	18.80	18.83	6,055,400	18.83
Aug 5, 2013	19.06	19.10	18.95	19.01	4,490,100	19.01
Aug 2, 2013	19.25	19.30	19.11	19.12	6,144,100	19.12
Aug 1, 2013	19.09	19.10	18.93	18.97	5,804,400	18.97
Jul 31, 2013	19.01	19.42	18.71	19.14	11,248,600	19.14
Jul 30, 2013	19.06	19.12	18.99	19.03	4,078,200	19.03
Jul 29, 2013	19.22	19.28	19.14	19.14	4,200,600	19.14
Jul 26, 2013	19.30	19.41	18.97	19.32	8,979,700	19.32
Jul 25, 2013	19.43	19.55	19.41	19.50	4,426,700	19.50
Jul 24, 2013	19.59	19.63	19.30	19.47	7,076,900	19.47
Jul 23, 2013	19.54	19.81	19.51	19.77	9,840,700	19.77
Jul 22, 2013	19.57	19.89	19.55	19.77	15,285,000	19.77
Jul 19, 2013	18.82	18.89	18.75	18.88	5,429,600	18.88
Jul 18, 2013	18.76	18.87	18.58	18.72	6,631,400	18.72
Jul 17, 2013	19.35	19.44	18.61	18.66	15,555,000	18.66
Jul 16, 2013	19.26	19.36	19.23	19.33	6,558,700	19.33
Jul 15, 2013	19.15	19.30	19.14	19.28	4,270,500	19.28
Jul 12, 2013	19.17	19.28	19.11	19.21	6,784,800	19.21
Jul 11, 2013	19.36	19.50	19.20	19.49	12,504,900	19.49
Jul 10, 2013	18.58	18.76	18.44	18.48	8,788,800	18.48
Jul 9, 2013	18.54	18.69	18.48	18.57	6,416,600	18.57
Jul 8, 2013	18.44	18.50	18.40	18.42	4,945,200	18.42
Jul 5, 2013	18.32	18.34	18.06	18.21	11,091,400	18.21
Jul 3, 2013	18.95	19.19	18.90	19.02	6,634,900	19.02
Jul 2, 2013	18.98	19.00	18.59	18.68	7,787,200	18.68
Jul 1, 2013	18.98	19.14	18.81	18.93	14,504,100	18.93
Jun 28, 2013	17.97	18.98	17.96	18.97	27,265,300	18.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On SLV

Quotes

Charts

News & Info

ETF

Analyst

iShares Silver Trust (SLV)