Singapore markets close in 6 hours 34 minutes

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.69-0.04 (-0.23%)
At close: 04:00PM EDT
17.69 0.00 (0.00%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202217.8017.8517.4817.6917.6927,825,900
05 Jul 202218.0318.0917.5917.7317.7335,121,200
01 Jul 202218.1018.3817.9918.3118.3142,498,500
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 202219.2719.5819.1519.5119.5116,677,500
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 202220.1020.1419.9019.9819.9820,086,200
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 202219.7920.3019.6620.1920.1932,942,900
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 202220.5320.5820.1520.2320.2321,578,400
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
22 Mar 202222.9522.9822.7022.8822.8818,807,000
21 Mar 202223.0623.3823.0523.2823.2826,595,700
18 Mar 202223.1323.2622.9423.0223.0223,821,900
17 Mar 202223.3423.6023.3323.3323.3324,339,600
16 Mar 202222.9723.1522.6023.1123.1132,895,300
15 Mar 202222.8723.1522.7523.0023.0025,150,000
14 Mar 202223.3723.3723.0323.1623.1631,301,100
11 Mar 202223.7524.0323.6823.8723.8732,083,100
10 Mar 202224.0024.0923.7224.0124.0137,767,600
09 Mar 202223.9524.1723.4823.8023.8058,012,900
08 Mar 202224.2724.9024.0024.4524.45114,432,100
07 Mar 202223.5423.7723.4323.7023.7051,534,300
04 Mar 202223.3923.7923.3523.6423.6461,566,100
03 Mar 202223.3023.3423.0723.2923.2944,272,400
02 Mar 202223.2123.4623.0423.3723.3756,523,200
01 Mar 202222.8423.6122.8423.5423.5460,537,600
28 Feb 202222.7122.7222.3622.6222.6242,783,700
25 Feb 202222.1822.4222.0622.4022.4037,032,300
24 Feb 202223.3923.4022.0322.3122.3185,973,300
23 Feb 202222.4022.7322.3922.7322.7335,427,200
22 Feb 202222.3922.5222.2922.3122.3138,336,300
18 Feb 202222.1522.2422.0622.1222.1223,016,900
17 Feb 202221.8922.1121.8422.0422.0433,941,000
16 Feb 202221.6121.8821.6121.8721.8724,804,900
15 Feb 202221.4121.6521.3221.6121.6126,993,200
14 Feb 202222.0522.1321.9222.0522.0527,999,300
11 Feb 202221.3021.9021.2821.8321.8347,248,800
10 Feb 202221.5321.9221.4121.4221.4236,468,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...