U.S. Markets open in 8 hrs 19 mins

iShares Silver Trust (SLV)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.68-0.11 (-0.70%)
At close: 4:00PM EDT
People also watch
GLDGDXSLWUSOIAU
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201715.7115.7415.6515.6815.683,798,000
Jun 23, 201715.8315.8515.7615.7915.795,237,700
Jun 22, 201715.6815.7315.6315.6815.685,295,700
Jun 21, 201715.5215.5915.5015.5415.546,018,900
Jun 20, 201715.5715.6115.5115.5915.596,194,300
Jun 19, 201715.6815.7015.6015.6115.617,444,900
Jun 16, 201715.8115.8215.7515.7915.794,806,700
Jun 15, 201715.8215.9415.7915.8815.886,266,500
Jun 14, 201716.3016.3715.9415.9515.9513,651,500
Jun 13, 201715.8516.0015.8215.9515.959,314,000
Jun 12, 201716.1116.1816.0416.0416.045,966,800
Jun 09, 201716.3216.3516.2516.2816.285,441,100
Jun 08, 201716.6816.6816.3716.4916.497,431,900
Jun 07, 201716.7016.7816.5716.6516.654,312,700
Jun 06, 201716.7316.8016.6916.7616.765,424,100
Jun 05, 201716.6416.7116.6016.6316.634,483,200
Jun 02, 201716.4516.6416.4416.5916.596,868,000
Jun 01, 201716.1616.4116.1416.3816.385,242,100
May 31, 201716.3516.5016.3316.3916.395,178,600
May 30, 201716.3916.5216.3916.4716.476,493,000
May 26, 201716.3816.4516.3116.4016.405,724,900
May 25, 201716.2916.3216.2116.2316.234,171,600
May 24, 201716.1516.2816.1016.2816.286,465,000
May 23, 201716.3416.3816.1116.1516.158,053,600
May 22, 201716.1016.2916.0916.2316.236,458,000
May 19, 201715.9415.9615.8515.9415.946,136,100
May 18, 201715.8815.8915.5615.7115.719,208,000
May 17, 201716.0816.1315.8716.0016.0011,164,100
May 16, 201715.8215.9815.8015.9315.936,901,800
May 15, 201715.8715.8815.7215.7515.756,766,100
May 12, 201715.5715.6115.5315.5715.576,334,500
May 11, 201715.3715.4715.3515.4515.457,017,900
May 10, 201715.3815.4015.3215.3515.356,780,400
May 09, 201715.3515.3515.2115.3015.307,632,300
May 08, 201715.4315.4715.3815.4115.416,149,600
May 05, 201715.4315.5115.3615.5015.508,476,600
May 04, 201715.4815.5715.3515.4315.4312,118,200
May 03, 201715.7915.8015.5815.5915.5910,586,800
May 02, 201715.9715.9815.8915.9315.937,183,600
May 01, 201716.2216.2815.9015.9915.9913,640,200
Apr 28, 201716.3116.3916.2516.3016.307,524,100
Apr 27, 201716.4916.4916.3516.3716.379,606,700
Apr 26, 201716.5716.6016.4016.5716.579,668,600
Apr 25, 201716.7416.8016.6216.6816.688,458,000
Apr 24, 201716.8416.9916.7916.9816.986,885,100
Apr 21, 201716.9717.0216.8617.0217.0210,720,600
Apr 20, 201717.1117.1916.9217.0617.0610,709,900
Apr 19, 201717.2717.2917.1417.1817.187,431,500
Apr 18, 201717.4217.4417.1117.3417.3411,434,000
Apr 17, 201717.5317.5817.3817.4317.435,066,100
Apr 13, 201717.5717.5917.4317.5317.538,297,400
Apr 12, 201717.3717.4717.2817.4617.466,480,400
Apr 11, 201717.1017.3517.0917.3117.317,559,500
Apr 10, 201716.9317.0316.8017.0017.005,560,300
Apr 07, 201717.4017.4216.9217.0317.0310,876,000
Apr 06, 201717.2217.3117.1917.2617.263,934,600
Apr 05, 201717.2317.3417.1717.3217.325,676,200
Apr 04, 201717.3317.3917.2317.3317.334,374,600
Apr 03, 201717.2117.3017.2017.2417.244,050,400
Mar 31, 201717.2317.3017.2017.2517.254,732,300
Mar 30, 201717.1817.3317.1417.1517.156,001,800
Mar 29, 201717.1417.2817.1317.2517.254,464,600
Mar 28, 201717.2017.2717.1117.1817.187,429,500
Mar 27, 201717.1117.1717.0517.1517.159,630,000
Mar 24, 201716.7116.8516.6916.8116.815,578,100
Mar 23, 201716.7316.7516.6216.6716.673,978,600
Mar 22, 201716.6116.6616.5616.6216.623,137,800
Mar 21, 201716.6016.6816.5716.6116.615,533,200
Mar 20, 201716.4916.5316.4416.5016.502,600,600
Mar 17, 201716.4116.5016.4016.4716.473,079,600
Mar 16, 201716.4316.5716.3416.4016.405,720,700
Mar 15, 201716.0316.4515.9416.4316.439,718,000
Mar 14, 201716.0516.1215.9715.9915.994,760,900
Mar 13, 201716.0816.1316.0616.0716.074,252,900
Mar 10, 201716.0716.1616.0016.1516.156,809,200
Mar 09, 201716.3216.3416.0416.0616.068,481,500
Mar 08, 201716.4116.4416.3116.3216.326,856,500
Mar 07, 201716.6316.6916.5516.5516.556,595,500
Mar 06, 201716.9316.9316.7716.8316.835,618,700
Mar 03, 201716.8117.0416.7316.9816.988,780,300
Mar 02, 201717.3417.4016.7516.8016.8015,848,300
Mar 01, 201717.3417.4917.3317.4417.446,245,900
Feb 28, 201717.4217.5017.3417.3717.376,983,100
Feb 27, 201717.4117.5317.2717.2717.278,487,000
Feb 24, 201717.3717.4517.2917.4017.408,025,900
Feb 23, 201717.2317.2717.1117.2417.244,873,900
Feb 22, 201717.0617.1116.9917.1117.114,657,300
Feb 21, 201716.9617.1416.9017.0317.034,800,200
Feb 17, 201717.0617.1317.0417.0617.064,638,800
Feb 16, 201717.1117.1917.0817.1517.154,991,800
Feb 15, 201716.9117.0516.8917.0417.044,081,600
Feb 14, 201717.1117.1216.8117.0117.018,069,300
Feb 13, 201716.9616.9816.8316.8916.895,948,000
Feb 10, 201716.7517.0716.7517.0217.028,820,800
Feb 09, 201716.8416.9216.6916.7516.754,814,700
Feb 08, 201716.8816.9416.7616.8416.844,534,400
Feb 07, 201716.7616.8716.7516.7916.794,528,500
Feb 06, 201716.7116.8316.6616.8216.826,729,300
Feb 03, 201716.4916.6316.4716.5716.575,402,500
Feb 02, 201716.7316.7616.5016.5616.565,407,900
*Close price adjusted for dividends and splits.
Loading more data...