SLV - iShares Silver Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201914.0214.0514.0014.0214.024,596,291
Jun 18, 201914.0114.1413.9414.0514.0512,958,000
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
Mar 29, 201914.2414.2514.1714.1814.188,460,300
Mar 28, 201914.1714.1714.0414.0714.0715,698,100
Mar 27, 201914.4214.4414.3114.3214.328,431,500
Mar 26, 201914.5414.5414.4314.4714.474,877,600
Mar 25, 201914.5414.6114.5214.5614.567,324,600
Mar 22, 201914.4514.4914.4114.4514.454,447,000
Mar 21, 201914.5614.5614.4214.5014.508,086,100
Mar 20, 201914.4514.5914.3214.5414.5413,562,700
Mar 19, 201914.4614.4814.3914.4014.404,290,600
Mar 18, 201914.4114.4714.3614.3914.394,620,400
Mar 15, 201914.3914.4314.3314.3314.335,630,100
Mar 14, 201914.2514.2714.2014.2414.247,676,200
Mar 13, 201914.5114.5514.4814.5114.514,718,600
Mar 12, 201914.4614.5114.4114.4814.487,795,500
Mar 11, 201914.3614.3714.2614.3714.376,610,200
Mar 08, 201914.3214.4214.3014.4114.418,970,900
Mar 07, 201914.0714.1414.0514.0914.096,000,500
Mar 06, 201914.1714.1714.1114.1514.156,302,700
Mar 05, 201914.1514.2114.1114.2014.207,148,400
Mar 04, 201914.1614.1914.1214.1514.159,028,900
Mar 01, 201914.4914.5514.2014.2014.2017,580,500
Feb 28, 201914.7514.7514.6114.6314.635,919,700
Feb 27, 201914.8714.8714.7314.7514.756,797,800
Feb 26, 201914.9414.9514.8314.9414.944,878,700
Feb 25, 201914.9714.9914.8614.9014.905,508,200
Feb 22, 201914.9214.9914.9014.9514.954,114,000
Feb 21, 201914.9514.9714.8314.8314.837,577,900
Feb 20, 201915.0715.2115.0315.0715.079,502,300
Feb 19, 201914.8415.0214.8415.0215.027,941,300
Feb 15, 201914.7014.8314.6314.8214.826,509,700
Feb 14, 201914.5714.6714.5514.6514.656,544,000
Feb 13, 201914.7414.8414.5814.5914.597,914,500
Feb 12, 201914.7514.7614.7014.7314.734,314,000
Feb 11, 201914.7214.8014.7114.7214.723,485,500
Feb 08, 201914.7914.8714.7614.8314.835,287,500
Feb 07, 201914.7014.7814.6914.7714.777,336,300
Feb 06, 201914.8514.8614.6714.6814.687,820,600
Feb 05, 201914.9114.9314.8414.8714.875,944,400
Feb 04, 201914.8314.9314.8214.8814.885,917,700
Feb 01, 201915.0515.0814.9114.9214.926,654,200
Jan 31, 201915.1715.1915.0315.0515.058,510,800
Jan 30, 201914.9215.1214.8815.0515.0512,468,900
Jan 29, 201914.8814.9114.8414.8814.886,481,700
Jan 28, 201914.6614.8014.6514.7914.797,751,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...