SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201914.0214.0813.9814.0014.004,302,993
Apr 24, 201913.9214.0513.9214.0014.004,856,300
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
Jan 25, 201914.5814.7614.5814.7414.7410,686,800
Jan 24, 201914.4014.4214.3314.3614.363,809,100
Jan 23, 201914.3514.4314.3214.4214.425,687,200
Jan 22, 201914.3314.4114.3014.3914.398,544,400
Jan 18, 201914.4514.5014.3714.3714.379,390,900
Jan 17, 201914.5514.6014.5114.5714.577,610,100
Jan 16, 201914.6514.6914.6114.6314.636,583,500
Jan 15, 201914.7114.7414.5914.6014.6015,520,800
Jan 14, 201914.6714.7014.6214.6614.664,370,100
Jan 11, 201914.6214.7014.6014.6414.644,941,900
Jan 10, 201914.6814.7214.5914.6014.608,700,300
Jan 09, 201914.6814.8114.6614.7814.7811,011,300
Jan 08, 201914.6514.7314.6414.6914.696,776,400
Jan 07, 201914.7614.7814.6614.6714.677,432,300
Jan 04, 201914.7314.7914.6314.7314.7317,854,300
Jan 03, 201914.6914.7914.6314.7514.7512,926,400
Jan 02, 201914.4614.6614.4514.5614.5612,310,400
Dec 31, 201814.4214.5614.4114.5214.5210,897,200
Dec 28, 201814.4014.4514.3314.4214.4211,445,300
Dec 27, 201814.2514.3414.2114.3014.3013,958,600
Dec 26, 201814.1014.2414.0514.1114.1115,133,000
Dec 24, 201813.7913.9113.7913.8713.876,303,900
Dec 21, 201813.8213.8413.7113.7413.747,224,400
Dec 20, 201813.8813.9413.8013.8513.8513,577,600
Dec 19, 201813.8113.9313.6513.6913.6916,736,200
Dec 18, 201813.7513.8213.7213.7513.756,808,500
Dec 17, 201813.7113.8113.6813.7713.776,517,300
Dec 14, 201813.6213.7413.6013.7013.708,673,700
Dec 13, 201813.8413.8813.8013.8613.864,870,500
Dec 12, 201813.8013.8913.7913.8213.827,022,100
Dec 11, 201813.7613.8213.6313.6613.666,799,500
Dec 10, 201813.6313.7113.6013.6513.656,420,800
Dec 07, 201813.6413.7613.6313.7313.738,447,800
Dec 06, 201813.5413.6113.5213.6013.606,372,500
Dec 04, 201813.7413.7713.6213.6213.6210,209,800
Dec 03, 201813.6313.6513.4813.4913.4911,951,200
Nov 30, 201813.3013.3213.2013.3213.327,261,100
Nov 29, 201813.4713.5213.4013.4313.436,868,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...