SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201814.5214.6214.4914.5914.5910,571,800
Jul 19, 201814.3614.5514.3514.4214.4216,130,700
Jul 18, 201814.5514.6614.5014.6314.638,067,500
Jul 17, 201814.6814.7614.6214.6714.6718,090,700
Jul 16, 201814.8514.8814.8114.8514.854,576,500
Jul 13, 201814.8814.9514.8214.8814.888,575,500
Jul 12, 201814.9815.0614.9415.0015.006,969,000
Jul 11, 201814.9815.0014.8514.8614.8610,390,800
Jul 10, 201815.1415.1615.0815.1215.124,298,000
Jul 09, 201815.2115.2515.1315.1715.176,847,500
Jul 06, 201815.0615.1015.0315.0815.084,791,300
Jul 05, 201815.0715.1515.0415.1015.107,141,100
Jul 03, 201815.0515.1015.0315.0315.034,606,000
Jul 02, 201814.9615.0014.8414.9114.919,148,800
Jun 29, 201815.0815.2215.0415.1515.157,990,000
Jun 28, 201815.1015.1114.9915.0715.078,801,000
Jun 27, 201815.2415.3115.0315.1215.1212,641,200
Jun 26, 201815.3315.3715.2915.3315.336,086,000
Jun 25, 201815.3915.4015.3315.3715.375,508,700
Jun 22, 201815.4215.5215.3815.5015.507,685,700
Jun 21, 201815.3715.4015.3115.3615.367,075,700
Jun 20, 201815.3615.3915.3115.3415.347,787,300
Jun 19, 201815.3715.4215.3315.3615.3610,823,300
Jun 18, 201815.5615.5915.4515.5115.518,991,600
Jun 15, 201815.9615.9615.4915.6015.6024,728,300
Jun 14, 201816.1616.2816.1416.1716.1713,476,500
Jun 13, 201815.9716.1115.8316.0816.0812,232,500
Jun 12, 201815.8815.9615.8315.8715.876,500,900
Jun 11, 201815.8815.9615.8815.9415.9410,123,500
Jun 08, 201815.8215.8315.7215.7815.784,128,900
Jun 07, 201815.8215.9115.6815.7215.728,920,000
Jun 06, 201815.7015.7615.6515.7015.708,717,300
Jun 05, 201815.4715.5715.4415.5215.526,568,400
Jun 04, 201815.5315.5615.4415.4515.453,990,400
Jun 01, 201815.4615.5415.4115.4415.446,197,200
May 31, 201815.5315.6015.4515.4615.465,554,400
May 30, 201815.4815.5915.4715.5515.554,684,300
May 29, 201815.4215.5115.3915.4415.449,717,600
May 25, 201815.6515.6715.5215.5315.535,169,600
May 24, 201815.6115.7215.5915.6915.697,002,200
May 23, 201815.4015.5315.3715.5015.507,296,700
May 22, 201815.6615.6915.5515.5815.585,562,600
May 21, 201815.5315.5615.4615.5415.544,405,100
May 18, 201815.4315.5115.4215.4815.483,883,000
May 17, 201815.5015.5315.4615.4715.474,987,300
May 16, 201815.3515.4715.3215.4115.417,638,200
May 15, 201815.3215.3615.2615.3315.3310,317,400
May 14, 201815.6815.7115.5415.5615.567,360,100
May 11, 201815.8315.8515.6815.7015.706,681,200
May 10, 201815.7315.7815.6815.7415.748,470,600
May 09, 201815.5515.6515.5215.5315.536,852,100
May 08, 201815.4915.5615.3615.5115.519,529,700
May 07, 201815.5015.5515.4715.5215.523,331,600
May 04, 201815.4315.5515.4115.5415.544,829,700
May 03, 201815.5615.5915.4415.4615.466,541,700
May 02, 201815.4415.5715.3815.4215.4210,561,200
May 01, 201815.3015.3215.1215.2415.2414,157,600
Apr 30, 201815.3115.5015.2615.3815.3813,944,300
Apr 27, 201815.5415.5915.4915.5715.575,690,900
Apr 26, 201815.6315.6415.4715.5815.588,415,300
Apr 25, 201815.6215.6415.5515.6115.616,278,600
Apr 24, 201815.6915.7915.6715.7615.767,465,500
Apr 23, 201815.7915.8115.6315.6715.6715,510,900
Apr 20, 201816.1516.2216.1116.1316.138,050,500
Apr 19, 201816.2716.3516.1016.2616.2617,017,000
Apr 18, 201816.1516.2616.0916.1816.1819,800,200
Apr 17, 201815.7215.8315.6915.8015.806,926,400
Apr 16, 201815.7715.8115.6915.7215.725,231,200
Apr 13, 201815.6415.7315.6415.6815.686,159,000
Apr 12, 201815.5815.5915.5015.5215.527,487,100
Apr 11, 201815.6715.9015.6515.6915.6913,825,000
Apr 10, 201815.6615.6915.5715.6215.627,250,900
Apr 09, 201815.4715.6015.4315.5615.566,558,300
Apr 06, 201815.5215.5515.3915.4315.436,906,700
Apr 05, 201815.2815.4815.2715.4515.456,121,500
Apr 04, 201815.3815.4515.3215.3815.388,229,100
Apr 03, 201815.5115.5315.4115.4615.465,832,800
Apr 02, 201815.6215.7215.5815.6515.659,473,100
Mar 29, 201815.3115.4315.3015.4115.416,888,300
Mar 28, 201815.4315.4315.3215.3615.3610,915,100
Mar 27, 201815.6215.6315.5215.5715.579,363,400
Mar 26, 201815.7315.8215.7115.7215.728,509,300
Mar 23, 201815.6815.7115.5815.5815.589,556,200
Mar 22, 201815.5215.5415.4015.4415.4410,591,500
Mar 21, 201815.5115.7115.4215.6515.6512,896,700
Mar 20, 201815.3315.3315.1915.2815.287,426,400
Mar 19, 201815.3615.4215.3115.3915.394,884,300
Mar 16, 201815.4615.4815.2815.3915.396,681,600
Mar 15, 201815.5215.5215.4315.4515.455,760,300
Mar 14, 201815.6115.6315.5615.6115.614,070,000
Mar 13, 201815.6315.6815.5315.6115.616,471,100
Mar 12, 201815.5415.6215.5115.6115.614,990,100
Mar 09, 201815.5015.7415.4715.6315.637,958,800
Mar 08, 201815.5515.5715.4915.5515.556,899,900
Mar 07, 201815.6515.6515.4915.5315.538,255,500
Mar 06, 201815.6915.9015.6815.7815.7811,502,800
Mar 05, 201815.4915.5115.4215.4915.494,056,400
Mar 02, 201815.6115.6315.4915.5615.566,299,000
Mar 01, 201815.3315.6115.2315.5415.5410,568,600
Feb 28, 201815.5115.5715.4415.4615.464,056,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...