U.S. Markets close in 5 hrs 16 mins

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
20.74-0.31 (-1.47%)
As of 10:44AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 29, 201716.0216.1515.9315.9915.9913,888,400
Dec 28, 201715.8515.9215.8215.8815.8810,101,800
Dec 27, 201715.6715.7815.6515.7315.736,516,600
Dec 26, 201715.5515.6315.5315.5915.596,380,400
Dec 22, 201715.3415.4915.3115.4015.408,326,700
Dec 21, 201715.2215.3215.2015.2215.223,910,000
Dec 20, 201715.2915.3315.2415.2515.254,520,100
Dec 19, 201715.2015.2415.1415.2215.225,053,000
Dec 18, 201715.2015.2615.1815.2215.224,684,300
Dec 15, 201715.1415.1715.0815.1515.157,127,000
Dec 14, 201715.0515.0514.9415.0215.027,594,400
Dec 13, 201714.8615.2514.8015.1515.1515,271,600
Dec 12, 201714.7814.8814.7414.8614.867,053,000
Dec 11, 201714.8814.9414.8114.8514.856,204,400
Dec 08, 201714.9315.0114.8914.9614.966,584,400
Dec 07, 201714.9214.9714.7714.8714.8711,107,000
Dec 06, 201715.1115.1815.0215.1015.108,124,700
Dec 05, 201715.2915.2915.1315.2315.2310,124,000
Dec 04, 201715.4515.4515.3415.4415.446,857,300
Dec 01, 201715.4215.6315.3315.5315.5314,631,900
Nov 30, 201715.4715.5615.4015.5115.5111,035,900
Nov 29, 201715.7615.7915.5915.6415.649,101,700
Nov 28, 201716.1116.1215.8215.9115.9113,159,700
Nov 27, 201716.2016.2116.0616.1016.104,960,300
Nov 24, 201716.1016.1816.0516.0816.082,423,800
Nov 22, 201716.1516.2016.1316.1716.175,600,400
Nov 21, 201716.0416.1115.9916.0116.015,835,800
Nov 20, 201716.1416.1715.9015.9815.9812,877,700
Nov 17, 201716.1416.4116.1016.3116.319,025,200
Nov 16, 201716.1016.1716.0916.1216.124,404,900
Nov 15, 201716.1916.2116.0016.0316.036,371,300
Nov 14, 201716.0116.1415.9316.0816.086,728,600
Nov 13, 201716.0416.1215.9916.0916.095,959,400
Nov 10, 201716.1016.1515.8515.9515.957,895,200
Nov 09, 201716.0216.1015.9916.0716.074,291,500
Nov 08, 201716.1416.2916.0516.0616.066,397,500
Nov 07, 201716.2116.2315.9716.0116.016,467,600
Nov 06, 201715.9416.3015.9416.2716.279,806,100
Nov 03, 201716.2016.2215.8415.9215.926,779,700
Nov 02, 201716.1816.2816.0916.1716.175,499,600
Nov 01, 201715.9516.2415.9316.1816.1810,689,100
Oct 31, 201715.8215.8515.7115.7915.7910,656,700
Oct 30, 201715.7415.9615.7415.9115.913,854,300
Oct 27, 201715.7415.9315.7015.9115.917,225,600
Oct 26, 201715.9716.0015.8215.8515.856,618,000
Oct 25, 201716.0416.0515.9416.0116.014,316,500
Oct 24, 201716.0216.1015.9416.0216.026,171,700
Oct 23, 201715.9716.1615.9216.1416.146,320,400
Oct 20, 201716.1716.2615.9816.0816.088,794,400
Oct 19, 201716.0616.3116.0516.2716.277,656,600
Oct 18, 201716.0616.0916.0116.0616.064,124,900
Oct 17, 201716.1116.1716.0216.0916.097,724,400
Oct 16, 201716.4316.4916.1516.2516.257,914,300
Oct 13, 201716.3816.4316.3116.4116.416,616,900
Oct 12, 201716.2216.3016.1616.2616.264,340,300
Oct 11, 201716.2016.2816.1116.2516.256,933,500
Oct 10, 201716.2316.2916.1516.1516.158,355,200
Oct 09, 201715.9516.0415.9416.0216.025,576,200
Oct 06, 201715.6715.9315.4215.8515.8512,122,400
Oct 05, 201715.7615.8115.6615.6915.694,530,600
Oct 04, 201715.7215.7615.6215.6915.696,719,300
Oct 03, 201715.6915.7515.6815.7115.713,838,600
Oct 02, 201715.7515.8115.6615.6715.675,121,000
Sep 29, 201715.8715.9015.7115.7415.746,330,500
Sep 28, 201715.8815.9615.8015.9215.924,344,000
Sep 27, 201715.8215.9815.8215.8315.839,022,100
Sep 26, 201716.0216.0215.8515.9115.917,685,300
Sep 25, 201715.9516.2215.9116.2116.218,925,900
Sep 22, 201716.0116.0915.9816.0516.053,621,200
Sep 21, 201715.9616.1115.9416.0316.037,150,200
Sep 20, 201716.3116.4316.0316.1916.1910,542,100
Sep 19, 201716.2716.3816.2516.3616.364,238,800
Sep 18, 201716.3916.4116.1216.2716.2711,597,600
Sep 15, 201716.7216.7216.6116.6216.624,176,100
Sep 14, 201716.7116.8116.7016.7716.774,091,800
Sep 13, 201716.8116.8316.6916.7616.766,739,200
Sep 12, 201716.8316.9216.8016.8916.894,304,100
Sep 11, 201716.8516.9316.7616.7716.777,282,200
Sep 08, 201717.1217.1316.9217.0217.027,804,500
Sep 07, 201716.9917.1416.9717.1017.109,221,600
Sep 06, 201716.9917.0016.8316.8716.878,542,000
Sep 05, 201716.9417.0116.8316.9116.9110,761,400
Sep 01, 201716.7116.7716.5516.7316.737,278,900
Aug 31, 201716.4616.6616.4616.6516.656,445,900
Aug 30, 201716.4416.5016.4216.4616.463,300,500
Aug 29, 201716.6716.6816.3216.4216.4212,355,700
Aug 28, 201716.2416.5216.2116.5016.5011,081,500
Aug 25, 201716.1816.2115.8116.1116.1111,920,100
Aug 24, 201716.0416.0815.9516.0316.034,151,400
Aug 23, 201716.1216.1616.0416.1516.153,175,400
Aug 22, 201716.1416.1615.9516.0716.075,127,300
Aug 21, 201716.1216.1916.0516.0716.074,983,000
Aug 18, 201716.2116.2416.0416.1016.108,798,700
Aug 17, 201716.1816.2316.0416.1216.126,398,700
Aug 16, 201715.7716.1815.7716.1516.159,820,000
Aug 15, 201715.7115.8415.6815.7415.748,834,000
Aug 14, 201716.1416.2216.0816.1316.135,294,900
Aug 11, 201716.0916.1816.0316.1716.176,302,200
Aug 10, 201716.2616.2816.1016.1816.1810,522,600
Aug 09, 201715.8616.0115.8315.9815.9812,546,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...