SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201813.8013.8313.7213.7413.744,864,500
Oct 18, 201813.7013.7813.6513.7013.706,018,300
Oct 17, 201813.7913.8513.7213.7413.747,074,500
Oct 16, 201813.9113.9313.7613.7813.787,548,800
Oct 15, 201813.8313.8813.7713.8013.806,605,800
Oct 12, 201813.7813.8113.6713.7413.748,082,000
Oct 11, 201813.5913.7513.5613.6713.6715,833,000
Oct 10, 201813.4913.5013.3913.4513.458,632,800
Oct 09, 201813.4813.5513.4113.5313.536,392,900
Oct 08, 201813.4613.5313.4013.5313.539,290,300
Oct 05, 201813.8113.8313.7013.7513.757,016,000
Oct 04, 201813.8513.8713.6613.7113.719,243,500
Oct 03, 201813.8413.8913.7413.7813.788,549,200
Oct 02, 201813.9014.0213.7613.7913.7920,937,700
Oct 01, 201813.5313.6513.5113.6213.629,288,000
Sep 28, 201813.6313.8413.6213.7313.7315,282,500
Sep 27, 201813.3613.4513.3313.4113.416,534,900
Sep 26, 201813.5213.6013.4513.4913.4910,004,300
Sep 25, 201813.5713.6913.5713.5913.5911,303,700
Sep 24, 201813.4413.5313.4113.4113.419,673,700
Sep 21, 201813.3413.5413.3213.4413.4411,081,500
Sep 20, 201813.4113.4613.3613.4513.459,186,700
Sep 19, 201813.3713.4913.3413.4013.4014,142,000
Sep 18, 201813.3413.3713.2513.3113.315,837,200
Sep 17, 201813.3313.4013.3013.3113.316,851,400
Sep 14, 201813.3513.3813.2213.2313.237,632,600
Sep 13, 201813.4513.5013.3313.3513.3510,771,000
Sep 12, 201813.2513.4313.2313.3913.399,092,600
Sep 11, 201813.2113.3113.1113.2813.288,083,200
Sep 10, 201813.3713.3813.2913.3113.314,393,500
Sep 07, 201813.3213.4113.2713.3213.327,207,200
Sep 06, 201813.3613.4413.2713.3113.319,360,100
Sep 05, 201813.3713.3913.3213.3513.356,813,100
Sep 04, 201813.2313.3313.1713.3113.3115,857,200
Aug 31, 201813.6813.7413.6213.6513.656,536,400
Aug 30, 201813.7713.7713.6513.7013.709,431,000
Aug 29, 201813.8813.9113.8213.8713.877,312,200
Aug 28, 201814.0214.0513.7913.8413.8410,736,800
Aug 27, 201813.9314.0313.9313.9913.9911,768,800
Aug 24, 201813.8513.9913.8313.9213.928,723,600
Aug 23, 201813.7413.7813.6213.6513.656,917,500
Aug 22, 201813.8913.9113.8213.8813.885,324,500
Aug 21, 201813.8913.9213.8513.8913.894,004,600
Aug 20, 201813.8613.9013.7813.8813.886,988,000
Aug 17, 201813.8213.9413.7513.9213.927,177,900
Aug 16, 201813.7913.9513.7713.7713.7712,662,800
Aug 15, 201813.8813.8813.5113.5713.5725,279,400
Aug 14, 201814.1414.2114.1114.1714.175,688,600
Aug 13, 201814.3514.3514.0914.1014.1012,229,400
Aug 10, 201814.4214.5114.3814.4114.416,275,400
Aug 09, 201814.5314.5914.5014.5214.524,020,500
Aug 08, 201814.4914.5314.4314.5014.505,084,900
Aug 07, 201814.5014.5014.4314.4314.434,175,600
Aug 06, 201814.4314.4514.3814.4014.403,546,000
Aug 03, 201814.5314.6414.4814.5014.507,564,700
Aug 02, 201814.4814.5114.3814.4314.438,213,900
Aug 01, 201814.5514.5614.4714.4814.485,023,800
Jul 31, 201814.5814.6914.5314.6114.616,939,100
Jul 30, 201814.5614.6314.5514.5814.583,655,800
Jul 27, 201814.5614.6214.5414.5714.575,958,200
Jul 26, 201814.5714.6414.4814.4914.498,336,100
Jul 25, 201814.6814.7014.6014.6814.687,227,800
Jul 24, 201814.5914.6814.5414.5814.587,540,200
Jul 23, 201814.5214.5414.4314.4714.476,381,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...