iShares Silver Trust Historical Stock Prices

(ETF)
SLV 
$13.8
*  
0.24
1.77%
Get SLV Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading SLV now


Community Rating:
View:    SLV After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-AUG-2014 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.56  13.955  13.52  13.80 7,997,545
08/26/2015 13.57 13.58 13.35 13.56 12,343,970
08/25/2015 14.13 14.145 13.91 13.99 6,676,038
08/24/2015 14.06 14.46 14.02 14.13 11,820,650
08/21/2015 14.7 14.73 14.45 14.61 6,544,886
08/20/2015 14.85 14.89 14.77 14.78 5,572,513
08/19/2015 14.4 14.656 14.4 14.57 5,610,991
08/18/2015 14.16 14.25 14.06 14.22 7,678,766
08/17/2015 14.69 14.71 14.59 14.63 2,270,279
08/14/2015 14.8 14.9163 14.49 14.55 4,818,688
08/13/2015 14.71 14.795 14.645 14.71 4,181,393
08/12/2015 14.73 14.9 14.73 14.82 7,832,866
08/11/2015 14.61 14.65 14.5 14.64 5,109,880
08/10/2015 14.25 14.72 14.23 14.54 9,811,340
08/07/2015 14.13 14.35 14.1 14.11 5,262,245
08/06/2015 13.94 14.115 13.94 13.99 3,514,496
08/05/2015 13.95 14.0545 13.88 13.95 3,854,632
08/04/2015 13.93 13.99 13.86 13.92 2,993,798
08/03/2015 14.05 14.07 13.78 13.87 6,631,961
07/31/2015 14.27 14.34 14.04 14.08 6,034,655
07/30/2015 14.07 14.175 14.04 14.09 3,737,738
07/29/2015 14.05 14.25 14 14.15 7,050,406
07/28/2015 14.01 14.065 13.99 14.02 5,755,465
07/27/2015 14 14.09 13.9 13.92 4,156,906
07/24/2015 13.79 14.08 13.73 14.02 8,947,572
07/23/2015 14.13 14.15 13.93 14 5,439,902
07/22/2015 14.04 14.24 14 14.14 4,750,415
07/21/2015 14.16 14.3 14.1 14.14 5,744,332
07/20/2015 14.16 14.345 14.03 14.05 9,660,484
07/17/2015 14.27 14.29 14.19 14.23 5,768,704
07/16/2015 14.35 14.5 14.32 14.35 6,071,423
07/15/2015 14.39 14.47 14.36 14.43 7,193,006
07/14/2015 14.77 14.78 14.63 14.69 4,728,194
07/13/2015 14.69 14.85 14.65 14.81 4,456,850
07/10/2015 14.78 14.97 14.741 14.88 7,253,594
07/09/2015 14.84 14.86 14.66 14.76 7,440,666
07/08/2015 14.5 14.59 14.41 14.46 8,962,853
07/07/2015 14.56 14.5794 14.03 14.43 24,141,260
07/06/2015 14.89 15.15 14.87 14.99 4,410,126
07/02/2015 14.99 15.03 14.893 14.95 4,402,696
07/01/2015 14.91 14.99 14.86 14.9 5,463,840
06/30/2015 14.93 15.18 14.8 15.03 10,389,370
06/29/2015 15.11 15.14 15 15.03 6,981,046
06/26/2015 15.05 15.13 15.01 15.11 4,751,141
06/25/2015 15.11 15.2 15.09 15.17 4,995,700
06/24/2015 15.18 15.23 15.13 15.19 3,689,409
06/23/2015 15.15 15.22 15.07 15.14 9,714,507
06/22/2015 15.35 15.55 15.3301 15.49 5,014,098
06/19/2015 15.46 15.49 15.2 15.42 5,364,516
06/18/2015 15.69 15.7 15.42 15.46 7,591,183
06/17/2015 15.34 15.56 15.26 15.45 7,994,842
06/16/2015 15.26 15.34 15.2 15.32 3,859,518
06/15/2015 15.29 15.56 15.29 15.4 7,009,341
06/12/2015 15.21 15.3 15.17 15.25 4,865,546
06/11/2015 15.29 15.36 15.17 15.33 3,780,759
06/10/2015 15.46 15.46 15.28 15.32 4,881,474
06/09/2015 15.36 15.389 15.27 15.29 4,744,478
06/08/2015 15.35 15.37 15.23 15.32 6,149,255
06/05/2015 15.3 15.48 15.29 15.39 6,925,442
06/04/2015 15.57 15.62 15.43 15.48 11,912,630
06/03/2015 15.88 15.9299 15.7 15.83 6,771,096
06/02/2015 16.01 16.11 15.98 16.07 4,705,263
06/01/2015 16.24 16.42 15.95 16 9,324,002
05/29/2015 16.02 16.08 15.96 15.99 3,200,093
05/28/2015 15.96 15.995 15.82 15.97 4,230,990
05/27/2015 15.96 16.02 15.9 15.96 3,721,841
05/26/2015 16.01 16.155 15.98 16.02 6,751,782
05/22/2015 16.33 16.45 16.28 16.34 3,682,846
05/21/2015 16.35 16.45 16.34 16.39 2,662,171
05/20/2015 16.44 16.53 16.3258 16.37 4,372,152
05/19/2015 16.65 16.67 16.14 16.38 9,875,385
05/18/2015 16.91 16.96 16.8 16.89 4,936,010
05/15/2015 16.7 16.81 16.66 16.75 5,021,642
05/14/2015 16.7 16.8 16.6 16.65 9,159,485
05/13/2015 16.31 16.47 16.25 16.35 17,694,740
05/12/2015 15.64 15.88 15.64 15.81 5,070,862
05/11/2015 15.76 15.84 15.5 15.57 4,684,930
05/08/2015 15.77 15.78 15.63 15.76 4,350,924
05/07/2015 15.74 15.76 15.58 15.6 3,675,223
05/06/2015 15.9 15.9257 15.72 15.77 5,214,735
05/05/2015 15.94 15.96 15.79 15.81 4,541,493
05/04/2015 15.92 15.95 15.67 15.7 6,909,211
05/01/2015 15.35 15.49 15.25 15.47 4,875,186
04/30/2015 15.29 15.49 15.125 15.43 11,330,130
04/29/2015 15.94 15.99 15.78 15.81 6,737,857
04/28/2015 15.715 15.96 15.71 15.87 7,710,272
04/27/2015 15.31 15.76 15.28 15.66 11,177,490
04/24/2015 15.12 15.1499 14.925 15.06 6,114,050
04/23/2015 15.11 15.25 15.07 15.21 4,904,462
04/22/2015 15.25 15.279 15.02 15.11 6,150,431
04/21/2015 15.28 15.4 15.235 15.32 3,318,279
04/20/2015 15.36 15.36 15.18 15.29 6,081,476
04/17/2015 15.61 15.65 15.52 15.56 3,606,273
04/16/2015 15.69 15.73 15.44 15.57 5,126,990
04/15/2015 15.52 15.7 15.47 15.63 3,589,691
04/14/2015 15.53 15.66 15.49 15.51 4,081,099
04/13/2015 15.63 15.66 15.58 15.6 3,808,792
04/10/2015 15.88 15.95 15.6803 15.77 6,340,046
04/09/2015 15.5 15.58 15.44 15.51 8,648,472
04/08/2015 16.08 16.095 15.68 15.81 6,865,220
04/07/2015 16.14 16.17 16.06 16.15 3,086,257
04/06/2015 16.45 16.57 16.24 16.27 5,945,834
04/02/2015 16.05 16.13 15.875 16.02 5,716,572
04/01/2015 16 16.35 16 16.23 6,466,675
03/31/2015 15.94 16.11 15.85 15.93 5,291,285
03/30/2015 16.06 16.07 15.91 15.98 6,812,209
03/27/2015 16.35 16.36 16.13 16.22 5,036,461
03/26/2015 16.35 16.41 16.26 16.3 5,376,939
03/25/2015 16.36 16.39 16.21 16.24 3,932,273
03/24/2015 16.22 16.28 16.08 16.28 5,265,355
03/23/2015 16.12 16.36 16.08 16.3 10,518,080
03/20/2015 15.61 16.17 15.585 16 14,723,500
03/19/2015 15.25 15.5 15.22 15.44 6,065,820
03/18/2015 14.86 15.38 14.81 15.36 10,470,070
03/17/2015 14.76 15.0699 14.75 14.9 5,178,153
03/16/2015 15.04 15.04 14.8401 14.9899 4,682,343
03/13/2015 14.92 14.95 14.82 14.9 3,733,004
03/12/2015 14.96 14.98 14.82 14.92 3,716,121
03/11/2015 14.96 14.96 14.63 14.84 10,636,670
03/10/2015 15.1 15.17 14.98 15.02 5,867,893
03/09/2015 15.16 15.2 15.1 15.1 4,077,577
03/06/2015 15.21 15.26 15.1 15.19 9,729,786
03/05/2015 15.55 15.662 15.46 15.53 4,671,878
03/04/2015 15.59 15.62 15.39 15.49 6,199,196
03/03/2015 15.75 15.8532 15.49 15.5799 6,842,287
03/02/2015 15.86 15.895 15.65 15.66 6,426,466
02/27/2015 15.94 15.9643 15.84 15.87 4,130,497
02/26/2015 16.01 16.03 15.81 15.84 3,963,222
02/25/2015 15.83 15.86 15.7401 15.83 5,358,139
02/24/2015 15.57 15.786 15.4 15.56 8,054,465
02/23/2015 15.71 15.9001 15.564 15.63 6,308,088
02/20/2015 15.73 15.79 15.5 15.54 7,579,386
02/19/2015 15.8 15.86 15.65 15.7 7,414,724
02/18/2015 15.74 15.9 15.57 15.75 10,092,710
02/17/2015 15.75 15.84 15.61 15.83 15,670,640
02/13/2015 16.52 16.705 16.4801 16.54 7,128,519
02/12/2015 16.15 16.22 16.03 16.15 4,934,178
02/11/2015 16.22 16.23 16.02 16.08 4,644,951
02/10/2015 16.22 16.375 16.13 16.19 5,524,658
02/09/2015 16.23 16.4 16.22 16.32 3,940,593
02/06/2015 16.18 16.245 15.85 16.03 12,117,150
02/05/2015 16.39 16.6 16.27 16.58 6,263,770
02/04/2015 16.68 16.92 16.62 16.63 6,884,338
02/03/2015 16.58 16.75 16.35 16.55 7,269,950
02/02/2015 16.4 16.61 16.35 16.47 5,849,862
01/30/2015 16.17 16.595 16.105 16.54 8,484,484
01/29/2015 16.73 16.74 16.03 16.24 17,816,060
01/28/2015 17.23 17.39 17.18 17.23 5,280,201
01/27/2015 17.19 17.43 17.18 17.33 5,607,947
01/26/2015 17.36 17.38 17.11 17.13 8,147,767
01/23/2015 17.48 17.565 17.33 17.51 6,373,228
01/22/2015 17.58 17.69 17.4 17.61 8,306,019
01/21/2015 17.65 17.6922 17.24 17.37 13,767,020
01/20/2015 17.06 17.26 17.01 17.18 10,870,980
01/16/2015 16.42 17.09 16.4 16.95 22,208,330
01/15/2015 16.33 16.478 16.11 16.15 10,884,630
01/14/2015 16.23 16.3574 16.12 16.13 7,337,144
01/13/2015 16.36 16.47 16.18 16.29 15,534,450
01/12/2015 15.82 15.94 15.76 15.87 5,517,105
01/09/2015 15.71 15.92 15.68 15.77 4,388,291
01/08/2015 15.84 15.95 15.61 15.64 5,062,739
01/07/2015 15.7 15.95 15.68 15.85 8,128,029
01/06/2015 15.59 16.01 15.54 15.83 9,964,990
01/05/2015 15.34 15.57 15.23 15.5 9,531,493
01/02/2015 14.96 15.39 14.89 15.11 8,755,747
12/31/2014 15.33 15.36 14.91 15.06 12,804,780
12/30/2014 15.33 15.77 15.32 15.58 11,587,750
12/29/2014 15.4 15.41 15.05 15.11 6,970,427
12/26/2014 15.5 15.51 15.35 15.35 4,816,022
12/24/2014 15.08 15.13 15.0228 15.09 2,614,993
12/23/2014 15.04 15.16 15 15.04 4,718,529
12/22/2014 15.31 15.31 14.87 14.99 10,923,200
12/19/2014 15.27 15.43 15.22 15.39 4,808,225
12/18/2014 15.39 15.43 15.1701 15.2499 5,949,525
12/17/2014 15.14 15.38 14.959 15.1 15,401,020
12/16/2014 15.595 15.62 14.88 15.08 14,695,800
12/15/2014 16.13 16.19 15.44 15.47 13,471,300
12/12/2014 16.36 16.43 16.28 16.3 5,442,358
12/11/2014 16.28 16.49 16.27 16.33 5,310,995
12/10/2014 16.42 16.48 16.33 16.37 7,283,253
12/09/2014 16.02 16.48 16.02 16.32 15,011,380
12/08/2014 15.61 15.74 15.53 15.71 6,494,433
12/05/2014 15.69 15.71 15.54 15.61 6,652,176
12/04/2014 15.88 15.92 15.75 15.77 6,370,716
12/03/2014 15.79 15.89 15.63 15.73 5,849,558
12/02/2014 15.66 15.826 15.52 15.75 8,855,595
12/01/2014 15.26 16.0901 15.22 15.78 24,676,050
11/28/2014 15.2 15.24 14.8 14.83 13,579,380
11/26/2014 15.9 15.97 15.85 15.87 3,785,062
11/25/2014 15.92 16 15.82 15.98 7,132,155
11/24/2014 15.78 15.81 15.65 15.78 4,992,036
11/21/2014 15.79 15.93 15.61 15.79 9,214,472
11/20/2014 15.52 15.61 15.46 15.6 5,923,185
11/19/2014 15.58 15.87 15.24 15.48 19,595,010
11/18/2014 15.56 15.59 15.465 15.55 5,971,978
11/17/2014 15.47 15.53 15.379 15.5 8,244,527
11/14/2014 14.8 15.72 14.77 15.63 22,202,890
11/13/2014 15.05 15.09 14.93 14.97 6,754,009
11/12/2014 14.99 15.09 14.96 15.03 9,418,748
11/11/2014 14.94 15.24 14.87 15.11 8,086,975
11/10/2014 15.05 15.07 14.86 14.92 7,292,932
11/07/2014 14.93 15.15 14.91 15.1 9,866,051
11/06/2014 14.68 14.84 14.68 14.82 8,896,767
11/05/2014 14.71 14.96 14.64 14.66 15,934,310
11/04/2014 15.33 15.43 15.28 15.36 6,136,303
11/03/2014 15.41 15.56 15.3501 15.48 10,351,540
10/31/2014 15.22 15.5 15.21 15.5 14,866,170
10/30/2014 15.97 15.99 15.68 15.82 16,505,870
10/29/2014 16.53 16.6143 16.33 16.38 5,694,930
10/28/2014 16.615 16.64 16.47 16.49 3,375,916
10/27/2014 16.47 16.53 16.42 16.42 2,915,718
10/24/2014 16.63 16.64 16.43 16.5 3,286,567
10/23/2014 16.45 16.55 16.4 16.5 5,527,166
10/22/2014 16.56 16.57 16.42 16.46 6,514,853
10/21/2014 16.79 16.905 16.77 16.81 4,733,342
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?