iShares Silver Trust Historical Stock Prices

(ETF)
SLV 
$14.34
*  
0.17
1.2%
Get SLV Alerts
*Delayed - data as of Feb. 5, 2016  -  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 04-FEB-2015 TO 04-FEB-2016

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  13.98  14.34  13.97  14.34 5,441,204
02/04/2016 14.16 14.2 14.06 14.17 7,018,204
02/03/2016 13.74 14.1 13.73 13.95 10,041,050
02/02/2016 13.66 13.715 13.561 13.62 2,957,114
02/01/2016 13.64 13.73 13.571 13.67 3,400,828
01/29/2016 13.53 13.6211 13.5 13.59 3,640,431
01/28/2016 13.55 13.6067 13.53 13.57 4,153,423
01/27/2016 13.79 13.88 13.67 13.81 4,311,022
01/26/2016 13.67 13.87 13.66 13.82 7,770,048
01/25/2016 13.56 13.585 13.51 13.58 3,468,657
01/22/2016 13.52 13.66 13.36 13.38 5,561,852
01/21/2016 13.31 13.46 13.225 13.46 4,264,022
01/20/2016 13.42 13.54 13.38 13.48 5,758,580
01/19/2016 13.45 13.47 13.35 13.36 4,686,656
01/15/2016 13.42 13.44 13.215 13.24 6,311,880
01/14/2016 13.2 13.22 13.1 13.19 6,130,413
01/13/2016 13.31 13.53 13.29 13.49 7,773,337
01/12/2016 13.17 13.2 13.1 13.17 4,588,110
01/11/2016 13.39 13.39 13.18 13.22 3,797,055
01/08/2016 13.41 13.43 13.23 13.3 5,896,270
01/07/2016 13.47 13.705 13.4 13.62 9,665,023
01/06/2016 13.37 13.48 13.26 13.36 3,411,579
01/05/2016 13.31 13.365 13.25 13.311 3,721,002
01/04/2016 13.47 13.52 13.19 13.19 4,610,807
12/31/2015 13.2 13.25 13.16 13.19 3,489,012
12/30/2015 13.2 13.22 13.16 13.21 2,847,806
12/29/2015 13.36 13.39 13.26 13.27 3,561,389
12/28/2015 13.38 13.4 13.22 13.29 5,504,385
12/24/2015 13.67 13.72 13.6601 13.69 3,277,167
12/23/2015 13.59 13.68 13.54 13.62 3,217,944
12/22/2015 13.65 13.67 13.58 13.59 5,077,618
12/21/2015 13.59 13.67 13.54 13.59 6,480,771
12/18/2015 13.25 13.55 13.24 13.425 8,277,770
12/17/2015 13.19 13.2 13.04 13.08 8,256,147
12/16/2015 13.45 13.64 13.33 13.49 11,145,410
12/15/2015 13.11 13.185 13.06 13.11 3,924,400
12/14/2015 13.18 13.19 13.05 13.06 5,576,501
12/11/2015 13.16 13.33 13.16 13.3 6,440,534
12/10/2015 13.46 13.52 13.44 13.45 3,923,019
12/09/2015 13.64 13.6601 13.475 13.49 3,332,696
12/08/2015 13.61 13.63 13.455 13.51 4,887,785
12/07/2015 13.79 13.81 13.58 13.62 5,826,747
12/04/2015 13.66 13.94 13.63 13.87 14,753,920
12/03/2015 13.43 13.51 13.325 13.46 8,243,526
12/02/2015 13.44 13.4498 13.28 13.37 6,456,251
12/01/2015 13.52 13.53 13.43 13.51 4,045,138
11/30/2015 13.45 13.5 13.4 13.44 4,607,915
11/27/2015 13.37 13.51 13.36 13.46 3,576,143
11/25/2015 13.44 13.56 13.4 13.52 4,791,591
11/24/2015 13.56 13.65 13.5 13.51 4,540,124
11/23/2015 13.41 13.545 13.4 13.45 4,372,958
11/20/2015 13.59 13.6 13.4328 13.5 4,749,930
11/19/2015 13.61 13.75 13.59 13.62 4,444,649
11/18/2015 13.49 13.57 13.39 13.52 4,427,393
11/17/2015 13.63 13.63 13.47 13.55 6,061,841
11/16/2015 13.62 13.63 13.55 13.6 3,270,298
11/13/2015 13.57 13.6 13.53 13.59 3,798,297
11/12/2015 13.59 13.83 13.54 13.64 6,343,297
11/11/2015 13.71 13.73 13.61 13.64 4,181,433
11/10/2015 13.69 13.7999 13.65 13.76 5,991,414
11/09/2015 13.97 13.975 13.78 13.89 6,609,313
11/06/2015 14.11 14.13 14.04 14.08 4,293,457
11/05/2015 14.31 14.38 14.25 14.3 4,273,870
11/04/2015 14.56 14.575 14.38 14.38 5,094,354
11/03/2015 14.61 14.64 14.515 14.58 3,989,581
11/02/2015 14.66 14.7497 14.56 14.72 4,228,989
10/30/2015 14.87 14.88 14.773 14.8 3,349,509
10/29/2015 14.99 15.06 14.82 14.88 7,048,094
10/28/2015 15.37 15.6 15 15.26 11,475,800
10/27/2015 15.11 15.21 15.071 15.13 2,331,285
10/26/2015 15.2 15.23 15.11 15.11 3,310,227
10/23/2015 15.12 15.16 14.99 15.12 4,062,639
10/22/2015 15.06 15.19 15.04 15.11 3,390,538
10/21/2015 15.02 15.026 14.91 14.99 5,060,679
10/20/2015 15.13 15.23 15.0232 15.19 5,286,727
10/19/2015 15.22 15.239 15.02 15.11 4,032,704
10/16/2015 15.37 15.42 15.27 15.28 4,206,649
10/15/2015 15.35 15.45 15.31 15.39 4,880,656
10/14/2015 15.33 15.45 15.3 15.42 7,025,812
10/13/2015 15.16 15.26 15.15 15.16 3,444,022
10/12/2015 15.31 15.33 15.08 15.13 4,289,459
10/09/2015 15.11 15.16 15 15.12 4,463,536
10/08/2015 14.9 15.13 14.89 14.99 8,934,956
10/07/2015 15.19 15.375 15.14 15.29 6,776,324
10/06/2015 15.145 15.35 15.06 15.07 11,157,680
10/05/2015 14.92 15 14.765 14.89 10,010,190
10/02/2015 14.21 14.61 14.2 14.55 12,460,610
10/01/2015 13.98 14.04 13.83 13.9 4,060,393
09/30/2015 13.87 14.09 13.81 13.87 5,062,587
09/29/2015 13.9 14.06 13.9 13.97 3,000,730
09/28/2015 13.95 13.99 13.845 13.94 5,996,113
09/25/2015 14.44 14.51 14.35 14.4 3,181,243
09/24/2015 14.23 14.505 14.2101 14.43 7,257,544
09/23/2015 14.24 14.26 14.1 14.12 2,496,181
09/22/2015 14.16 14.16 14.07 14.14 4,494,169
09/21/2015 14.49 14.56 14.47 14.49 3,384,945
09/18/2015 14.6 14.62 14.41 14.47 4,859,354
09/17/2015 14.22 14.58 14.21 14.42 8,661,480
09/16/2015 14.05 14.29 14.04 14.22 7,053,612
09/15/2015 13.68 13.78 13.67 13.77 2,418,864
09/14/2015 13.77 13.81 13.7 13.79 3,019,957
09/11/2015 13.78 13.98 13.64 13.95 4,777,090
09/10/2015 14.15 14.16 13.97 13.99 3,268,128
09/09/2015 14 14.08 13.92 13.93 3,114,127
09/08/2015 14.07 14.22 13.94 14.12 5,128,110
09/04/2015 13.89 13.96 13.86 13.92 3,771,518
09/03/2015 13.99 14.285 13.9499 14.02 5,306,313
09/02/2015 14.05 14.17 13.79 14.02 5,546,445
09/01/2015 13.99 14.03 13.86 13.94 4,027,465
08/31/2015 13.84 14.03 13.76 13.99 4,110,496
08/28/2015 13.83 14.03 13.8 13.92 4,936,547
08/27/2015 13.57 13.955 13.52 13.8 7,996,845
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
*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?