Singapore markets closed

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.68-0.49 (-2.56%)
At close: 04:00PM EDT
18.55 -0.13 (-0.70%)
Pre-market: 07:25AM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202218.6718.8018.5518.6818.6819,858,400
12 Aug 202218.8219.2118.8119.1719.1716,765,600
11 Aug 202218.8718.9918.6618.6718.6716,253,800
10 Aug 202219.0019.2218.9118.9518.9527,189,100
09 Aug 202219.0219.0718.8318.9318.9320,591,600
08 Aug 202218.7719.1118.7419.0319.0320,739,800
05 Aug 202218.1618.4418.1118.3318.3315,893,600
04 Aug 202218.4718.6918.4018.6418.6414,091,100
03 Aug 202218.4518.5418.3018.4918.4915,163,900
02 Aug 202218.7318.8318.4018.4118.4127,922,100
01 Aug 202218.7218.8518.6518.7918.7925,229,200
29 Jul 202218.4318.7318.3418.7018.7017,388,900
28 Jul 202218.1618.4418.0618.4318.4331,578,200
27 Jul 202217.1717.6517.0117.6017.6037,994,300
26 Jul 202217.1617.2617.1117.1617.1628,040,100
25 Jul 202217.0617.0816.8816.9816.9825,644,400
22 Jul 202217.2817.4817.0717.1417.1424,517,600
21 Jul 202217.0717.4017.0617.4017.4020,773,900
20 Jul 202217.5817.6217.1917.1917.1918,738,600
19 Jul 202217.3017.3917.2717.2917.2924,751,100
18 Jul 202217.4417.5417.1917.2217.2220,458,800
15 Jul 202217.1517.2616.9917.1917.1920,381,300
14 Jul 202216.9117.0616.7317.0017.0033,596,000
13 Jul 202217.5017.9017.4217.6917.6927,337,000
12 Jul 202217.5017.6517.4117.4417.4417,349,300
11 Jul 202217.7117.8317.5817.5817.5820,437,900
08 Jul 202217.8017.9417.6317.7917.7914,195,800
07 Jul 202217.8117.9817.7017.7517.7517,741,800
06 Jul 202217.8017.8517.4817.6917.6927,849,900
05 Jul 202218.0318.0917.5917.7317.7335,121,200
01 Jul 202218.1018.3817.9918.3118.3142,504,300
30 Jun 202218.9919.0818.6418.6418.6433,205,700
29 Jun 202219.2619.2919.0319.1419.1415,636,300
28 Jun 202219.5219.5319.1819.1919.1918,319,400
27 Jun 202219.6919.7019.4719.4919.4915,467,000
24 Jun 202219.2719.5819.1519.5119.5116,678,500
23 Jun 202219.7419.8419.2919.3719.3729,995,400
22 Jun 202219.8219.9319.7019.7619.7621,420,700
21 Jun 202220.0920.2519.9619.9819.9819,273,900
17 Jun 202220.1020.1419.9019.9819.9820,090,000
16 Jun 202219.9320.2719.8220.2420.2427,706,400
15 Jun 202219.9020.1619.6719.9619.9642,638,700
14 Jun 202219.5619.5919.2819.3719.3723,906,600
13 Jun 202219.6919.7119.3419.5019.5044,676,100
10 Jun 202219.7920.3019.6620.1920.1932,953,700
09 Jun 202220.2820.3019.8819.9719.9722,778,300
08 Jun 202220.3620.5020.2820.3520.3515,871,300
07 Jun 202220.2720.5720.2320.5220.5217,528,900
06 Jun 202220.6120.6420.3220.3720.3718,624,300
03 Jun 202220.5320.5820.1520.2320.2321,579,000
02 Jun 202220.3520.6020.3520.5920.5921,958,300
01 Jun 202220.1920.2819.9920.1320.1325,934,500
31 May 202220.1620.2819.8419.8419.8429,473,000
27 May 202220.6220.6520.3320.3620.3622,191,600
26 May 202220.1420.3820.1320.3120.3114,581,000
25 May 202220.2120.3620.1320.3420.3418,273,500
24 May 202220.2820.5020.2420.3920.3922,182,500
23 May 202220.2120.2520.0020.1020.1017,547,600
20 May 202220.1620.2119.9420.0720.0719,639,300
19 May 202220.1120.3020.1020.2720.2724,877,300
18 May 202219.9319.9719.7219.7319.7322,132,300
17 May 202220.0120.1019.8619.9219.9223,772,600
16 May 202219.6320.0219.6219.9319.9336,114,000
13 May 202219.0619.4719.0119.4219.4232,770,800
12 May 202219.5019.5319.0219.1219.1235,998,000
11 May 202220.0820.2819.8519.8719.8735,527,500
10 May 202220.2920.3319.5419.5519.5548,854,500
09 May 202220.3820.4020.0120.0320.0340,850,900
06 May 202220.7120.8520.5620.6620.6636,791,400
05 May 202221.3221.3320.6020.7820.7838,950,600
04 May 202220.7121.3020.5121.2821.2853,388,000
03 May 202220.8521.0920.7720.8320.8329,437,700
02 May 202220.6321.0220.4220.8720.8738,907,800
29 Apr 202221.3221.4420.9921.0421.0432,119,200
28 Apr 202221.2321.4521.1921.4221.4228,124,600
27 Apr 202221.7621.8221.4621.4921.4930,704,200
26 Apr 202221.8421.9421.6021.6521.6530,841,200
25 Apr 202221.8121.9221.6521.8321.8338,780,900
22 Apr 202222.3622.5322.2722.3122.3132,779,500
21 Apr 202222.9322.9422.5522.7922.7937,513,500
20 Apr 202223.1023.3023.0823.2823.2823,415,500
19 Apr 202223.5823.6323.1423.2423.2435,867,300
18 Apr 202224.0424.1623.8223.8723.8745,390,300
14 Apr 202223.6023.6823.3723.6423.6431,607,200
13 Apr 202223.6723.8623.5923.7523.7532,672,500
12 Apr 202223.4023.6623.2323.4723.4740,646,600
11 Apr 202223.4023.4122.9123.1523.1540,735,800
08 Apr 202222.5722.9222.5622.8222.8230,242,700
07 Apr 202222.4422.7922.3922.7022.7033,647,600
06 Apr 202222.5322.7022.3822.5722.5732,631,200
05 Apr 202222.9023.0422.3622.3622.3642,303,300
04 Apr 202222.6722.8222.4322.6322.6334,757,100
01 Apr 202222.5922.9222.5722.7422.7447,311,800
31 Mar 202223.1123.1922.8622.8822.8827,145,300
30 Mar 202222.9823.1622.9122.9422.9425,616,600
29 Mar 202222.3522.9422.2122.9122.9130,815,100
28 Mar 202223.1323.2322.9022.9322.9321,405,200
25 Mar 202223.4823.5723.3223.4823.4817,899,400
24 Mar 202223.5823.8923.5523.6123.6132,930,600
23 Mar 202223.1223.2922.9623.2423.2420,826,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...