SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201716.1416.4116.1016.3116.318,939,900
Nov 16, 201716.1016.1716.0916.1216.124,404,900
Nov 15, 201716.1916.2116.0016.0316.036,371,300
Nov 14, 201716.0116.1415.9316.0816.086,728,600
Nov 13, 201716.0416.1215.9916.0916.095,959,400
Nov 10, 201716.1016.1515.8515.9515.957,895,200
Nov 09, 201716.0216.1015.9916.0716.074,291,500
Nov 08, 201716.1416.2916.0516.0616.066,397,500
Nov 07, 201716.2116.2315.9716.0116.016,467,600
Nov 06, 201715.9416.3015.9416.2716.279,806,100
Nov 03, 201716.2016.2215.8415.9215.926,779,700
Nov 02, 201716.1816.2816.0916.1716.175,499,600
Nov 01, 201715.9516.2415.9316.1816.1810,689,100
Oct 31, 201715.8215.8515.7115.7915.7910,656,700
Oct 30, 201715.7415.9615.7415.9115.913,854,300
Oct 27, 201715.7415.9315.7015.9115.917,225,600
Oct 26, 201715.9716.0015.8215.8515.856,618,000
Oct 25, 201716.0416.0515.9416.0116.014,316,500
Oct 24, 201716.0216.1015.9416.0216.026,171,700
Oct 23, 201715.9716.1615.9216.1416.146,320,400
Oct 20, 201716.1716.2615.9816.0816.088,794,400
Oct 19, 201716.0616.3116.0516.2716.277,656,600
Oct 18, 201716.0616.0916.0116.0616.064,124,900
Oct 17, 201716.1116.1716.0216.0916.097,724,400
Oct 16, 201716.4316.4916.1516.2516.257,914,300
Oct 13, 201716.3816.4316.3116.4116.416,616,900
Oct 12, 201716.2216.3016.1616.2616.264,340,300
Oct 11, 201716.2016.2816.1116.2516.256,933,500
Oct 10, 201716.2316.2916.1516.1516.158,355,200
Oct 09, 201715.9516.0415.9416.0216.025,576,200
Oct 06, 201715.6715.9315.4215.8515.8512,122,400
Oct 05, 201715.7615.8115.6615.6915.694,530,600
Oct 04, 201715.7215.7615.6215.6915.696,719,300
Oct 03, 201715.6915.7515.6815.7115.713,838,600
Oct 02, 201715.7515.8115.6615.6715.675,121,000
Sep 29, 201715.8715.9015.7115.7415.746,330,500
Sep 28, 201715.8815.9615.8015.9215.924,344,000
Sep 27, 201715.8215.9815.8215.8315.839,022,100
Sep 26, 201716.0216.0215.8515.9115.917,685,300
Sep 25, 201715.9516.2215.9116.2116.218,925,900
Sep 22, 201716.0116.0915.9816.0516.053,621,200
Sep 21, 201715.9616.1115.9416.0316.037,150,200
Sep 20, 201716.3116.4316.0316.1916.1910,542,100
Sep 19, 201716.2716.3816.2516.3616.364,238,800
Sep 18, 201716.3916.4116.1216.2716.2711,597,600
Sep 15, 201716.7216.7216.6116.6216.624,176,100
Sep 14, 201716.7116.8116.7016.7716.774,091,800
Sep 13, 201716.8116.8316.6916.7616.766,739,200
Sep 12, 201716.8316.9216.8016.8916.894,304,100
Sep 11, 201716.8516.9316.7616.7716.777,282,200
Sep 08, 201717.1217.1316.9217.0217.027,804,500
Sep 07, 201716.9917.1416.9717.1017.109,221,600
Sep 06, 201716.9917.0016.8316.8716.878,542,000
Sep 05, 201716.9417.0116.8316.9116.9110,761,400
Sep 01, 201716.7116.7716.5516.7316.737,278,900
Aug 31, 201716.4616.6616.4616.6516.656,445,900
Aug 30, 201716.4416.5016.4216.4616.463,300,500
Aug 29, 201716.6716.6816.3216.4216.4212,355,700
Aug 28, 201716.2416.5216.2116.5016.5011,081,500
Aug 25, 201716.1816.2115.8116.1116.1111,920,100
Aug 24, 201716.0416.0815.9516.0316.034,151,400
Aug 23, 201716.1216.1616.0416.1516.153,175,400
Aug 22, 201716.1416.1615.9516.0716.075,127,300
Aug 21, 201716.1216.1916.0516.0716.074,983,000
Aug 18, 201716.2116.2416.0416.1016.108,798,700
Aug 17, 201716.1816.2316.0416.1216.126,398,700
Aug 16, 201715.7716.1815.7716.1516.159,820,000
Aug 15, 201715.7115.8415.6815.7415.748,834,000
Aug 14, 201716.1416.2216.0816.1316.135,279,100
Aug 11, 201716.0916.1816.0316.1716.176,302,200
Aug 10, 201716.2616.2816.1016.1816.1810,522,600
Aug 09, 201715.8616.0115.8315.9815.9812,546,200
Aug 08, 201715.5115.5815.3615.5615.567,409,400
Aug 07, 201715.2715.4115.2715.3315.334,191,900
Aug 04, 201715.5415.5615.3115.3815.3812,170,800
Aug 03, 201715.7215.7915.7015.7215.725,365,400
Aug 02, 201715.6915.8615.6615.6715.676,322,200
Aug 01, 201715.8315.9215.7915.7915.796,443,600
Jul 31, 201715.9015.9615.8615.9015.905,672,200
Jul 28, 201715.7615.8415.7415.8115.815,841,000
Jul 27, 201715.9015.9015.6515.6815.687,377,200
Jul 26, 201715.5615.7915.5215.7515.759,831,200
Jul 25, 201715.6215.7215.5615.5915.596,720,400
Jul 24, 201715.6615.6715.5415.5815.585,812,700
Jul 21, 201715.5715.6315.5215.6015.607,450,400
Jul 20, 201715.3815.5315.3015.4215.427,564,100
Jul 19, 201715.4315.4815.3315.4015.405,131,300
Jul 18, 201715.3715.4515.3215.3815.387,794,600
Jul 17, 201715.2715.3215.2215.2215.227,567,200
Jul 14, 201715.1415.2215.0115.0815.087,841,800
Jul 13, 201715.0415.0514.8414.8714.877,214,900
Jul 12, 201715.0915.1215.0215.0515.058,272,900
Jul 11, 201714.8515.0014.7614.9914.997,774,400
Jul 10, 201714.4614.9014.4414.8314.8314,637,900
Jul 07, 201714.9514.9614.5314.7314.7319,192,400
Jul 06, 201715.1515.1715.0815.1515.155,154,500
Jul 05, 201715.0715.1915.0415.1815.189,527,500
Jul 03, 201715.3715.4315.2315.3015.307,903,600
Jun 30, 201715.7215.7815.7015.7115.713,820,300
Jun 29, 201715.7415.8515.7115.7315.735,030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...