SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201915.5415.5915.4815.5215.5215,739,900
Jul 23, 201915.4115.4915.3315.3415.3423,827,100
Jul 22, 201915.3015.3915.2815.3515.3518,109,200
Jul 19, 201915.4015.5415.0315.1715.1741,873,600
Jul 18, 201915.0715.3215.0115.2915.2938,318,800
Jul 17, 201914.7514.9814.7414.9414.9427,911,800
Jul 16, 201914.5114.7014.5014.5414.5439,105,500
Jul 15, 201914.2914.4314.2814.4214.4217,348,900
Jul 12, 201914.1814.2914.1414.2614.267,983,500
Jul 11, 201914.2314.2814.1414.1714.178,932,500
Jul 10, 201914.2714.2914.1514.2614.2614,062,800
Jul 09, 201914.0914.1714.0514.1414.148,468,400
Jul 08, 201914.1214.1314.0414.0514.059,461,900
Jul 05, 201914.0914.1013.9514.0614.0617,275,100
Jul 03, 201914.3414.3614.2914.3214.328,250,800
Jul 02, 201914.1414.3214.1214.2914.2913,887,100
Jul 01, 201914.2414.3314.1714.1814.1810,326,600
Jun 28, 201914.2814.3614.2514.3314.3315,532,400
Jun 27, 201914.2214.2914.2014.2814.2810,633,600
Jun 26, 201914.3114.3814.2614.3214.329,171,200
Jun 25, 201914.4314.5114.3014.3814.3824,459,400
Jun 24, 201914.3514.4914.3514.4614.4614,157,600
Jun 21, 201914.3614.4014.2514.3614.3612,708,800
Jun 20, 201914.3914.5414.3514.4514.4521,668,700
Jun 19, 201914.0214.1714.0014.1714.1713,454,000
Jun 18, 201914.0114.1413.9414.0514.0512,976,700
Jun 17, 201913.9713.9713.8813.9013.903,905,800
Jun 14, 201914.0114.0513.8513.9113.919,711,100
Jun 13, 201913.8813.9913.8613.9613.966,789,200
Jun 12, 201913.8413.9013.8213.8413.845,578,300
Jun 11, 201913.7813.8713.7713.8113.815,760,700
Jun 10, 201913.8313.8513.7213.7813.7811,276,100
Jun 07, 201914.0614.2014.0414.0614.0615,937,400
Jun 06, 201914.0014.0113.9213.9213.927,343,800
Jun 05, 201914.0114.0313.8313.8813.8816,061,100
Jun 04, 201913.8313.9213.7913.8913.899,326,000
Jun 03, 201913.7713.9013.7513.8713.8713,206,800
May 31, 201913.6113.7613.6013.6513.658,236,000
May 30, 201913.5513.6613.5313.6013.604,695,300
May 29, 201913.5513.5713.4913.5213.525,309,000
May 28, 201913.4513.4613.3913.4613.469,200,700
May 24, 201913.6613.6713.6113.6513.653,010,600
May 23, 201913.6113.7213.6013.6813.686,396,000
May 22, 201913.5513.5813.5213.5413.544,528,100
May 21, 201913.5113.5613.4713.5313.533,969,700
May 20, 201913.5213.5713.5013.5513.554,386,500
May 17, 201913.5313.5413.4913.5213.527,504,700
May 16, 201913.8113.8213.6013.6513.6511,341,600
May 15, 201913.8813.8913.8313.8513.855,351,000
May 14, 201913.8713.9213.8313.8613.867,100,100
May 13, 201913.8613.8713.8013.8413.845,973,300
May 10, 201913.8313.8713.8113.8413.843,084,100
May 09, 201913.7813.8813.7713.8313.834,295,000
May 08, 201913.9613.9813.8913.8913.894,686,900
May 07, 201913.9513.9813.9213.9813.984,725,300
May 06, 201913.8713.9913.8613.9813.985,917,700
May 03, 201913.8714.0313.8613.9613.9611,477,000
May 02, 201913.7213.7513.6513.7113.716,896,100
May 01, 201913.8913.9313.6913.7513.7521,701,200
Apr 30, 201913.9414.0413.9114.0214.026,561,500
Apr 29, 201914.0114.0113.9513.9913.993,615,300
Apr 26, 201914.0914.1414.0414.1014.106,323,600
Apr 25, 201914.0214.0813.9814.0014.004,324,500
Apr 24, 201913.9214.0513.9214.0014.004,857,000
Apr 23, 201913.8613.9313.8313.9113.917,054,100
Apr 22, 201914.0814.1014.0414.0814.085,204,700
Apr 18, 201914.0314.0814.0314.0614.065,079,900
Apr 17, 201914.1014.1113.9914.0514.056,225,500
Apr 16, 201913.9914.0813.9714.0714.0711,775,600
Apr 15, 201913.9614.1013.9214.0614.0610,212,400
Apr 12, 201914.0914.1714.0414.0514.057,310,300
Apr 11, 201914.1214.1713.9714.0214.0213,575,400
Apr 10, 201914.2514.3414.2514.2814.284,843,400
Apr 09, 201914.3514.3514.2614.2814.285,532,200
Apr 08, 201914.3014.3114.2514.3114.317,111,000
Apr 05, 201914.2114.2414.1314.1714.176,309,000
Apr 04, 201914.0214.2313.9714.2214.2212,111,900
Apr 03, 201914.1014.2214.1014.2014.207,056,000
Apr 02, 201914.0714.1714.0514.1614.165,549,900
Apr 01, 201914.2414.2514.1414.1514.157,036,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...