iShares Silver Trust Historical Stock Prices

(ETF)
SLV 
$16.81
*  
0.08
0.48%
Get SLV Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading SLV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.80  16.905  16.77  16.81 4,744,404
10/20/2014 16.71 16.805 16.63 16.73 4,511,104
10/17/2014 16.64 16.66 16.52 16.58 5,572,005
10/16/2014 16.55 16.75 16.5 16.67 5,702,988
10/15/2014 16.75 17.09 16.68 16.71 10,038,320
10/14/2014 16.74 16.7699 16.611 16.68 4,811,172
10/13/2014 16.67 16.74 16.57 16.73 4,812,738
10/10/2014 16.63 16.68 16.53 16.64 5,032,860
10/09/2014 16.78 16.97 16.61 16.62 7,292,333
10/08/2014 16.62 16.739 16.3501 16.68 9,530,102
10/07/2014 16.59 16.63 16.39 16.48 7,981,605
10/06/2014 16.36 16.65 16.31 16.6 8,483,745
10/03/2014 16.17 16.29 16.04 16.12 12,037,190
10/02/2014 16.39 16.45 16.25 16.41 8,320,682
10/01/2014 16.45 16.73 16.441 16.48 11,171,210
09/30/2014 16.58 16.69 16.18 16.35 18,773,250
09/29/2014 16.81 16.88 16.73 16.78 4,739,581
09/26/2014 16.79 16.91 16.75 16.9 4,732,117
09/25/2014 16.71 16.93 16.62 16.83 12,269,350
09/24/2014 16.87 17.08 16.82 16.99 8,809,930
09/23/2014 17.09 17.13 17 17.07 6,460,338
09/22/2014 16.93 17.15 16.9 17.08 10,499,870
09/19/2014 17.63 17.64 17.08 17.19 20,908,300
09/18/2014 17.66 17.87 17.63 17.77 6,335,268
09/17/2014 17.92 18.03 17.74 17.77 8,728,457
09/16/2014 17.98 18.12 17.86 17.95 5,953,177
09/15/2014 17.87 17.94 17.81 17.92 3,558,588
09/12/2014 17.8 17.9199 17.76 17.89 7,630,399
09/11/2014 17.93 17.97 17.82 17.959 15,719,310
09/10/2014 18.24 18.29 18.12 18.24 4,798,846
09/09/2014 18.19 18.32 18.11 18.31 6,185,037
09/08/2014 18.35 18.37 18.15 18.26 6,784,048
09/05/2014 18.3 18.43 18.28 18.42 5,331,423
09/04/2014 18.52 18.58 18.26 18.32 5,630,970
09/03/2014 18.39 18.44 18.3599 18.43 3,465,411
09/02/2014 18.45 18.51 18.32 18.41 9,033,738
08/29/2014 18.76 18.85 18.67 18.71 3,903,057
08/28/2014 18.84 18.87 18.74 18.74 5,021,269
08/27/2014 18.67 18.69 18.55 18.66 4,091,909
08/26/2014 18.8 18.81 18.61 18.63 4,227,055
08/25/2014 18.62 18.65 18.55 18.6 3,202,770
08/22/2014 18.66 18.75 18.54 18.69 4,444,793
08/21/2014 18.6 18.72 18.59 18.69 4,112,542
08/20/2014 18.8 18.82 18.64 18.72 4,175,076
08/19/2014 18.8 18.81 18.61 18.7 5,987,819
08/18/2014 18.78 18.9 18.78 18.87 3,162,720
08/15/2014 18.83 18.98 18.74 18.86 11,625,630
08/14/2014 19.1 19.18 19.05 19.1 3,489,951
08/13/2014 19.2 19.21 18.91 19.04 6,749,290
08/12/2014 19.24 19.3 19.08 19.17 4,294,029
08/11/2014 19.14 19.3 19.14 19.23 3,417,729
08/08/2014 19.17 19.24 19.1 19.19 4,128,919
08/07/2014 19.13 19.2352 19.11 19.17 4,339,789
08/06/2014 19.21 19.32 19.1801 19.23 5,933,905
08/05/2014 19.205 19.23 18.98 19.05 11,449,550
08/04/2014 19.54 19.58 19.34 19.4 4,032,595
08/01/2014 19.68 19.72 19.43 19.52 6,326,771
07/31/2014 19.72 19.73 19.52 19.58 7,280,206
07/30/2014 19.79 19.84 19.66 19.78 3,384,327
07/29/2014 19.85 19.87 19.65 19.78 4,417,453
07/28/2014 19.78 19.87 19.69 19.81 3,628,428
07/25/2014 19.6 19.9 19.57 19.87 6,115,258
07/24/2014 19.98 19.99 19.5 19.58 11,951,060
07/23/2014 20.1 20.18 20.07 20.08 2,766,570
07/22/2014 20.13 20.235 20.01 20.1 4,038,869
07/21/2014 20.15 20.15 20.04 20.1 3,999,426
07/18/2014 20.03 20.08 19.91 20.02 8,499,462
07/17/2014 19.98 20.4 19.93 20.29 10,098,450
07/16/2014 19.91 19.9958 19.8401 19.91 4,037,997
07/15/2014 20.11 20.25 19.84 19.88 12,136,370
07/14/2014 20.06 20.14 20.01 20.1 8,917,489
07/11/2014 20.51 20.6074 20.5 20.57 4,507,244
07/10/2014 20.62 20.64 20.51 20.52 6,627,830
07/09/2014 20.3 20.39 20.1542 20.27 5,289,417
07/08/2014 20.26 20.32 20.07 20.21 4,515,626
07/07/2014 20.12 20.17 19.99 20.17 3,967,610
07/03/2014 20.21 20.33 20.18 20.29 3,317,905
07/02/2014 20.28 20.4445 20.27 20.3 5,684,791
07/01/2014 20.31 20.39 20.18 20.21 5,612,287
06/30/2014 19.99 20.28 19.93 20.25 7,486,881
06/27/2014 20.26 20.31 20.15 20.17 5,745,968
06/26/2014 20.15 20.29 20.14 20.24 5,475,374
06/25/2014 20.16 20.33 20.13 20.19 6,677,453
06/24/2014 20.17 20.23 20.05 20.08 6,529,465
06/23/2014 20.04 20.11 19.97 20.05 7,640,180
06/20/2014 19.96 20.15 19.94 20.03 10,840,100
06/19/2014 19.36 20.1 19.36 19.92 24,138,020
06/18/2014 18.97 19.07 18.9401 19.05 6,173,689
06/17/2014 18.86 18.96 18.839 18.94 4,603,706
06/16/2014 18.85 18.95 18.81 18.85 5,375,458
06/13/2014 18.78 18.95 18.77 18.92 6,062,906
06/12/2014 18.56 18.8 18.52 18.76 9,204,203
06/11/2014 18.5 18.5 18.41 18.46 4,048,509
06/10/2014 18.4 18.48 18.4 18.46 4,218,695
06/09/2014 18.35 18.37 18.31 18.32 3,326,614
06/06/2014 18.3 18.3 18.15 18.28 4,461,620
06/05/2014 18.25 18.36 18.23 18.26 6,119,186
06/04/2014 18.14 18.14 18.05 18.06 3,355,667
06/03/2014 18.08 18.11 18 18.1 4,347,682
06/02/2014 18.06 18.14 17.98 18.02 5,567,710
05/30/2014 18.265 18.285 17.91 18.079 12,710,150
05/29/2014 18.18 18.36 18.18 18.3 4,886,496
05/28/2014 18.28 18.36 18.25 18.28 4,609,891
05/27/2014 18.39 18.42 18.29 18.36 7,871,085
05/23/2014 18.68 18.7181 18.62 18.66 2,433,891
05/22/2014 18.87 18.88 18.71 18.73 3,616,910
05/21/2014 18.6 18.71 18.52 18.64 4,141,626
05/20/2014 18.52 18.7 18.51 18.65 3,761,795
05/19/2014 18.76 18.79 18.58 18.63 3,373,825
05/16/2014 18.565 18.6599 18.52 18.61 4,476,632
05/15/2014 18.8 18.86 18.68 18.74 4,752,036
05/14/2014 19.05 19.08 18.92 19 5,194,964
05/13/2014 18.77 18.84 18.74 18.77 3,209,381
05/12/2014 18.86 18.89 18.75 18.78 7,863,924
05/09/2014 18.49 18.49 18.31 18.42 3,544,918
05/08/2014 18.48 18.5344 18.38 18.44 4,809,065
05/07/2014 18.75 18.76 18.54 18.57 7,200,261
05/06/2014 18.9 18.9 18.7701 18.8 2,817,417
05/05/2014 18.88 18.9 18.78 18.84 3,554,703
05/02/2014 18.4 18.92 18.335 18.69 12,806,460
05/01/2014 18.2 18.385 18.16 18.35 8,519,369
04/30/2014 18.42 18.53 18.315 18.46 19,983,500
04/29/2014 18.685 18.8 18.68 18.76 4,404,441
04/28/2014 18.85 18.87 18.74 18.85 4,117,238
04/25/2014 18.98 19.03 18.87 18.94 4,998,317
04/24/2014 18.58 19.14 18.57 18.92 11,804,850
04/23/2014 18.7 18.75 18.66 18.69 3,648,425
04/22/2014 18.68 18.72 18.57 18.71 4,471,404
04/21/2014 18.66 18.69 18.6 18.67 5,293,445
04/17/2014 18.88 18.91 18.8125 18.88 4,413,824
04/16/2014 18.87 18.93 18.8 18.88 4,452,652
04/15/2014 18.72 18.89 18.67 18.88 10,554,110
04/14/2014 19.24 19.3199 19.19 19.21 3,227,511
04/11/2014 19.24 19.29 19.17 19.19 4,251,466
04/10/2014 19.39 19.45 19.26 19.27 6,834,691
04/09/2014 18.98 19.18 18.9499 19.11 6,503,652
04/08/2014 19.33 19.34 19.21 19.23 3,885,291
04/07/2014 19.06 19.2499 19.06 19.13 3,888,782
04/04/2014 19.35 19.43 19.08 19.16 6,120,428
04/03/2014 19.055 19.14 19.01 19.06 3,238,279
04/02/2014 19.27 19.32 19.18 19.188 6,295,630
04/01/2014 19.01 19.08 18.93 19.06 3,793,231
03/31/2014 19.07 19.13 18.98 19.04 4,522,072
03/28/2014 19.03 19.13 18.97 19.06 5,085,477
03/27/2014 18.97 19.025 18.87 19 4,668,209
03/26/2014 19.24 19.26 18.93 19.02 6,822,008
03/25/2014 19.29 19.4 19.18 19.22 4,809,604
03/24/2014 19.38 19.42 19.16 19.21 7,226,973
03/21/2014 19.66 19.68 19.49 19.52 5,384,845
03/20/2014 19.58 19.66 19.49 19.52 8,510,815
03/19/2014 19.91 20.1 19.72 19.79 12,311,280
03/18/2014 19.96 20.11 19.95 20.01 7,649,922
03/17/2014 20.52 20.62 20.31 20.33 6,936,098
03/14/2014 20.9 20.92 20.49 20.62 8,054,503
03/13/2014 20.37 20.528 20.34 20.36 5,791,750
03/12/2014 20.28 20.61 20.19 20.47 7,762,999
03/11/2014 20.35 20.38 19.87 20.04 6,705,472
03/10/2014 20.04 20.17 20 20.01 4,167,551
03/07/2014 20 20.23 19.96 20.08 11,098,100
03/06/2014 20.57 20.81 20.5 20.66 5,444,275
03/05/2014 20.39 20.5 20.34 20.36 4,295,779
03/04/2014 20.29 20.47 20.22 20.37 6,841,026
03/03/2014 20.67 20.83 20.58 20.62 6,922,754
02/28/2014 20.53 20.54 20.28 20.35 5,648,105
02/27/2014 20.46 20.62 20.37 20.46 5,613,319
02/26/2014 20.74 20.78 20.29 20.42 15,136,840
02/25/2014 20.95 21.17 20.93 21.02 5,564,154
02/24/2014 21.19 21.3 21.15 21.18 8,128,545
02/21/2014 20.95 21.14 20.84 20.97 7,864,985
02/20/2014 20.84 21.0799 20.79 21 7,854,058
02/19/2014 21.01 21.05 20.56 20.63 11,974,940
02/18/2014 20.87 21.13 20.78 21.13 12,693,960
02/14/2014 20.36 20.65 20.34 20.65 17,195,780
02/13/2014 19.48 19.76 19.47 19.74 10,507,060
02/12/2014 19.5 19.63 19.42 19.43 6,410,506
02/11/2014 19.25 19.54 19.25 19.45 9,245,679
02/10/2014 19.45 19.5099 19.28 19.29 6,642,116
02/07/2014 19.08 19.28 19.07 19.27 7,137,188
02/06/2014 19.25 19.29 19.1 19.17 5,657,884
02/05/2014 19.19 19.21 19 19.07 11,851,030
02/04/2014 18.59 18.79 18.58 18.75 3,967,714
02/03/2014 18.62 18.9 18.58 18.61 9,628,338
01/31/2014 18.6 18.67 18.39 18.45 6,773,964
01/30/2014 18.43 18.54 18.39 18.49 13,004,940
01/29/2014 19.14 19.18 18.76 19.02 8,699,119
01/28/2014 18.98 18.99 18.74 18.85 6,394,827
01/27/2014 19.08 19.15 18.83 18.89 7,749,885
01/24/2014 19.37 19.458 18.99 19.16 8,370,743
01/23/2014 19.4 19.55 19.23 19.26 9,113,937
01/22/2014 19.13 19.18 19.02 19.03 4,960,815
01/21/2014 19.03 19.2 19.02 19.17 8,955,526
01/17/2014 19.51 19.66 19.48 19.51 6,550,691
01/16/2014 19.4 19.438 19.29 19.35 6,129,782
01/15/2014 19.25 19.46 19.24 19.4 5,188,540
01/14/2014 19.57 19.84 19.3901 19.42 10,997,030
01/13/2014 19.3 19.7 19.29 19.68 7,256,624
01/10/2014 19.31 19.49 19.245 19.38 8,445,014
01/09/2014 18.77 18.99 18.68 18.84 4,529,955
01/08/2014 18.71 18.87 18.61 18.83 10,310,340
01/07/2014 18.99 19.15 18.9 19.125 7,573,852
01/06/2014 19.42 19.59 19.25 19.42 11,875,780
01/03/2014 19.37 19.48 19.32 19.42 5,904,622
01/02/2014 19.35 19.47 19.22 19.23 12,013,770
12/31/2013 18.29 19.08 18.26 18.71 22,884,700
12/30/2013 18.94 19.02 18.75 18.85 8,197,749
12/27/2013 19.32 19.3401 19.25 19.27 7,361,974
12/26/2013 19.26 19.27 19.01 19.02 6,502,426
12/24/2013 18.71 18.84 18.69 18.76 2,795,685
12/23/2013 18.71 18.8 18.65 18.72 6,126,759
12/20/2013 18.55 18.8 18.48 18.62 11,204,010
12/19/2013 18.53 18.58 18.42 18.49 11,953,320
12/18/2013 19.24 19.52 18.93 19.09 12,261,600
12/17/2013 19.08 19.3801 19.06 19.14 7,266,937
12/16/2013 18.94 19.54 18.9 19.22 8,855,362
12/13/2013 18.885 19.03 18.8401 18.95 5,508,035
12/12/2013 18.84 18.87 18.71 18.81 9,655,896
12/11/2013 19.67 19.69 19.5 19.55 5,898,201
12/10/2013 19.66 19.67 19.51 19.66 8,026,413
12/09/2013 18.99 19.25 18.94 19.12 6,382,371
12/06/2013 18.83 18.94 18.68 18.76 7,466,911
12/05/2013 18.63 19 18.5501 18.69 7,908,776
12/04/2013 18.57 19.1599 18.56 19 11,379,460
12/03/2013 18.35 18.5 18.28 18.42 6,912,452
12/02/2013 18.89 18.94 18.43 18.46 11,111,470
11/29/2013 19.26 19.35 19.22 19.24 2,745,321
11/27/2013 19.19 19.22 18.92 18.96 6,646,954
11/26/2013 19.18 19.26 19.0701 19.13 4,938,699
11/25/2013 19.09 19.38 19.08 19.27 6,149,490
11/22/2013 19.23 19.27 19.1 19.13 3,976,005
11/21/2013 19.1 19.32 19 19.24 6,999,664
11/20/2013 19.54 19.62 19.07 19.14 15,236,140
11/19/2013 19.63 19.74 19.57 19.61 4,330,067
11/18/2013 19.88 19.92 19.5649 19.665 6,569,219
11/15/2013 19.97 20.03 19.95 20 3,932,018
11/14/2013 19.93 20.11 19.91 20.05 6,518,722
11/13/2013 19.94 20 19.698 19.78 9,017,272
11/12/2013 20.4 20.415 19.83 20 11,482,390
11/11/2013 20.61 20.62 20.51 20.6 3,481,538
11/08/2013 20.67 20.71 20.49 20.69 7,047,834
11/07/2013 20.81 20.94 20.76 20.83 5,058,689
11/06/2013 21.06 21.12 20.941 21 3,430,646
11/05/2013 20.87 20.93 20.8 20.9 3,342,705
11/04/2013 21.02 21.058 20.83 20.85 4,672,826
11/01/2013 21.09 21.15 20.98 21.08 5,967,530
10/31/2013 21.24 21.31 21.05 21.095 10,344,720
10/30/2013 22.18 22.23 21.62 21.88 11,297,700
10/29/2013 21.71 21.79 21.65 21.69 5,163,352
10/28/2013 21.69 21.85 21.64 21.68 6,094,149
10/25/2013 21.53 21.87 21.5 21.71 7,511,178
10/24/2013 21.9 22.04 21.86 21.87 7,494,742
10/23/2013 21.77 21.86 21.74 21.75 5,488,642
10/22/2013 21.66 22 21.65 21.87 10,318,310
10/21/2013 21.48 21.5 21.37 21.41 5,255,919
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?