SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201915.7815.8615.7415.8415.8410,337,581
Dec 12, 201915.9615.9615.6715.8515.8515,770,000
Dec 11, 201915.5915.8515.5615.7515.7512,812,500
Dec 10, 201915.5915.6215.5215.5715.575,864,300
Dec 09, 201915.5015.5415.4815.5015.506,661,200
Dec 06, 201915.6115.6115.4415.4815.4819,251,900
Dec 05, 201915.7415.9015.7415.8515.859,086,900
Dec 04, 201915.9515.9515.7015.7615.7615,133,700
Dec 03, 201916.0216.0816.0016.0516.0513,075,000
Dec 02, 201915.8015.8715.7715.8015.809,176,400
Nov 29, 201915.7915.9315.7615.9215.926,371,700
Nov 27, 201915.8515.9015.8215.8415.8414,422,300
Nov 26, 201915.8215.9915.7215.9915.9911,241,900
Nov 25, 201915.8115.8915.7715.7815.788,820,900
Nov 22, 201915.9816.0115.8815.9015.907,817,900
Nov 21, 201916.0016.0615.9515.9915.998,195,400
Nov 20, 201915.9716.0515.9216.0416.0411,728,200
Nov 19, 201915.8816.0615.8716.0216.028,924,100
Nov 18, 201915.8815.9415.8415.9215.927,973,100
Nov 15, 201915.8115.9015.7915.8515.859,714,200
Nov 14, 201915.8715.9715.7715.9015.909,138,200
Nov 13, 201915.8215.9015.7615.8315.8312,072,600
Nov 12, 201915.6915.7315.5515.7215.7213,814,100
Nov 11, 201915.7415.8015.5715.7515.7514,980,600
Nov 08, 201915.7715.8815.7015.7015.7020,152,000
Nov 07, 201916.4416.4615.8416.0016.0031,701,700
Nov 06, 201916.4316.5016.3916.4716.4711,238,000
Nov 05, 201916.5916.6316.3916.4416.4422,623,300
Nov 04, 201916.9416.9716.7916.8516.8512,990,100
Nov 01, 201916.8616.9316.8216.9216.9213,063,200
Oct 31, 201916.8617.0016.8116.9216.9215,539,200
Oct 30, 201916.6816.7316.4416.7316.7315,563,700
Oct 29, 201916.5316.7416.5016.6516.6513,722,400
Oct 28, 201916.8016.8116.6216.6816.6813,873,300
Oct 25, 201917.0817.1116.6816.8916.8925,824,800
Oct 24, 201916.6116.6916.5716.6516.6514,917,400
Oct 23, 201916.4316.4716.3816.3916.398,500,100
Oct 22, 201916.4016.4616.2916.3716.3712,066,000
Oct 21, 201916.6516.6816.3816.4116.4117,748,700
Oct 18, 201916.3816.4516.3516.4116.4115,861,600
Oct 17, 201916.4016.5016.3616.4016.4014,232,300
Oct 16, 201916.2516.2916.1516.2616.2615,305,800
Oct 15, 201916.3916.3916.2116.2716.2719,735,000
Oct 14, 201916.4316.5516.4016.4916.4910,405,900
Oct 11, 201916.3816.4216.2116.3716.3728,111,900
Oct 10, 201916.4716.4916.2916.3716.3715,056,500
Oct 09, 201916.6816.6816.5416.6016.6015,428,500
Oct 08, 201916.6016.6616.4916.6116.6119,817,200
Oct 07, 201916.3816.4616.2816.3016.308,379,500
Oct 04, 201916.3016.4616.2516.4116.4117,200,800
Oct 03, 201916.3816.6516.3716.4316.4324,412,700
Oct 02, 201916.3316.5416.2716.4316.4321,300,800
Oct 01, 201915.9616.2115.9116.1516.1523,278,100
Sep 30, 201916.0316.1015.8315.9215.9229,218,300
Sep 27, 201916.2616.4916.1916.3616.3625,234,800
Sep 26, 201916.7616.8916.6316.6716.6720,319,100
Sep 25, 201917.2917.3516.6716.7116.7129,406,000
Sep 24, 201917.2017.4617.0717.4417.4427,612,500
Sep 23, 201917.2917.5117.2617.5117.5124,136,900
Sep 20, 201916.6516.8016.6116.8016.8014,256,300
Sep 19, 201916.7216.7516.6116.6216.6210,522,200
Sep 18, 201916.7516.8416.3816.5516.5528,967,300
Sep 17, 201916.7316.9216.6616.8616.8612,763,400
Sep 16, 201916.7116.8416.6016.7416.7421,190,000
Sep 13, 201916.9016.9416.2816.3116.3142,317,000
Sep 12, 201916.9817.1116.8516.9216.9229,348,700
Sep 11, 201916.8016.9816.7916.9516.9516,979,400
Sep 10, 201916.9617.0116.8516.8516.8522,611,900
Sep 09, 201916.9317.0116.8016.8316.8326,030,000
Sep 06, 201917.4917.5916.8016.8716.8768,358,100
Sep 05, 201917.9817.9817.2917.4117.4153,305,900
Sep 04, 201918.0818.3518.0518.3418.3434,319,900
Sep 03, 201917.5917.9417.5217.8917.8940,436,900
Aug 30, 201917.0917.2617.0017.1517.1528,392,700
Aug 29, 201917.3617.4116.8817.0717.0752,495,100
Aug 28, 201917.1517.2517.0117.1717.1730,866,900
Aug 27, 201916.8417.0416.7717.0317.0338,834,200
Aug 26, 201916.5016.6316.4516.5216.5222,948,400
Aug 23, 201916.0416.3615.9816.3516.3525,967,100
Aug 22, 201915.9816.0515.9515.9715.977,001,000
Aug 21, 201915.9916.1015.9516.0516.0512,414,200
Aug 20, 201915.9116.0915.9116.0516.0512,223,200
Aug 19, 201915.8715.9415.7815.7915.7914,617,900
Aug 16, 201916.1016.1415.9716.0216.0216,397,500
Aug 15, 201916.1316.1816.0616.1316.1317,036,100
Aug 14, 201916.1216.2215.9816.0816.0836,647,600
Aug 13, 201916.1816.1915.4715.8715.8737,868,000
Aug 12, 201915.8616.0715.8415.9815.9820,240,600
Aug 09, 201915.8515.9715.7815.8915.8914,846,700
Aug 08, 201915.7815.9915.7415.8915.8923,338,200
Aug 07, 201915.8516.1515.8315.9715.9749,867,900
Aug 06, 201915.4015.4315.3215.3815.3812,926,200
Aug 05, 201915.3715.4915.2215.3315.3331,227,100
Aug 02, 201915.0915.2715.0815.1915.1920,157,500
Aug 01, 201915.0015.3414.9815.3415.3428,690,700
Jul 31, 201915.3915.4315.1615.2115.2128,741,400
Jul 30, 201915.4515.5515.3915.5015.509,505,400
Jul 29, 201915.3615.4315.3015.4015.4010,652,800
Jul 26, 201915.4215.4315.2915.3115.3110,282,900
Jul 25, 201915.4715.4815.2715.3615.3619,998,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...