Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.30	13.32	13.20	13.32	7,261,000	-0.11(-0.82%)
Nov 29, 2018	13.47	13.52	13.40	13.43	6,866,908	+0.00(+0.00%)
Nov 28, 2018	13.31	13.53	13.26	13.43	8,932,340	+0.14(+1.05%)
Nov 27, 2018	13.40	13.42	13.23	13.29	7,161,251	-0.10(-0.75%)
Nov 26, 2018	13.43	13.46	13.36	13.39	5,099,991	-0.03(-0.22%)
Nov 23, 2018	13.43	13.45	13.39	13.42	3,310,600	-0.18(-1.32%)
Nov 21, 2018		13.60	13.60	13.60	0	+0.15(+1.12%)
Nov 20, 2018	13.53	13.54	13.36	13.45	6,922,861	-0.10(-0.74%)
Nov 19, 2018	13.53	13.57	13.49	13.55	6,232,037	+0.02(+0.15%)
Nov 16, 2018	13.52	13.55	13.47	13.53	8,751,000	+0.11(+0.82%)
Nov 15, 2018	13.31	13.48	13.30	13.42	7,407,373	+0.14(+1.05%)
Nov 14, 2018	13.16	13.34	13.14	13.28	11,362,573	+0.13(+0.99%)
Nov 13, 2018	13.16	13.24	13.11	13.15	10,739,982	-0.02(-0.15%)
Nov 12, 2018	13.22	13.22	13.15	13.17	5,991,046	-0.15(-1.13%)
Nov 09, 2018	13.37	13.37	13.25	13.32	12,229,800	-0.24(-1.77%)
Nov 08, 2018	13.56	13.61	13.51	13.56	5,514,553	-0.11(-0.80%)
Nov 07, 2018	13.75	13.77	13.67	13.67	4,200,768	+0.02(+0.15%)
Nov 06, 2018	13.71	13.73	13.61	13.65	5,152,306	-0.11(-0.80%)
Nov 05, 2018	13.77	13.83	13.72	13.76	5,177,153	-0.10(-0.72%)
Nov 02, 2018	13.91	14.01	13.82	13.86	9,784,100	+0.03(+0.22%)
Nov 01, 2018	13.72	13.92	13.69	13.83	11,925,721	+0.42(+3.13%)
Oct 31, 2018	13.44	13.47	13.39	13.41	9,383,635	-0.20(-1.47%)
Oct 30, 2018	13.57	13.63	13.56	13.61	5,980,385	+0.02(+0.15%)
Oct 29, 2018	13.80	13.80	13.53	13.59	9,773,862	-0.22(-1.59%)
Oct 26, 2018	13.80	13.88	13.77	13.81	7,874,500	+0.07(+0.51%)
Oct 25, 2018	13.77	13.79	13.71	13.74	6,665,114	-0.05(-0.36%)
Oct 24, 2018	13.85	13.88	13.76	13.79	6,597,426	-0.04(-0.29%)
Oct 23, 2018	13.89	13.91	13.82	13.83	8,087,950	+0.15(+1.10%)
Oct 22, 2018	13.69	13.70	13.64	13.68	4,818,901	-0.06(-0.44%)
Oct 19, 2018	13.80	13.83	13.72	13.74	4,864,400	+0.04(+0.29%)
Oct 18, 2018	13.70	13.78	13.65	13.70	6,016,151	-0.04(-0.29%)
Oct 17, 2018	13.79	13.85	13.72	13.74	7,073,997	-0.04(-0.29%)
Oct 16, 2018	13.91	13.93	13.76	13.78	7,548,933	-0.02(-0.14%)
Oct 15, 2018	13.83	13.88	13.77	13.80	6,605,761	+0.06(+0.44%)
Oct 12, 2018	13.78	13.81	13.67	13.74	8,082,200	+0.07(+0.51%)
Oct 11, 2018	13.59	13.75	13.56	13.67	15,828,370	+0.22(+1.64%)
Oct 10, 2018	13.49	13.50	13.39	13.45	8,632,798	-0.08(-0.59%)
Oct 09, 2018	13.48	13.55	13.40	13.53	6,389,778	+0.00(+0.00%)
Oct 08, 2018	13.46	13.53	13.40	13.53	9,289,195	-0.22(-1.60%)
Oct 05, 2018	13.81	13.83	13.70	13.75	7,015,900	+0.04(+0.29%)
Oct 04, 2018	13.85	13.87	13.66	13.71	9,242,537	-0.07(-0.51%)
Oct 03, 2018	13.84	13.89	13.74	13.78	8,549,214	-0.01(-0.07%)
Oct 02, 2018	13.90	14.02	13.76	13.79	20,933,630	+0.17(+1.25%)
Oct 01, 2018	13.53	13.65	13.51	13.62	9,288,300	-0.11(-0.80%)
Sep 28, 2018	13.63	13.84	13.62	13.73	15,282,400	+0.32(+2.39%)
Sep 27, 2018	13.36	13.45	13.33	13.41	6,534,872	-0.08(-0.59%)
Sep 26, 2018	13.52	13.60	13.45	13.49	10,002,208	-0.10(-0.74%)
Sep 25, 2018	13.57	13.69	13.57	13.59	11,303,173	+0.18(+1.34%)
Sep 24, 2018	13.44	13.53	13.41	13.41	9,672,166	-0.03(-0.22%)
Sep 21, 2018	13.34	13.54	13.32	13.44	11,081,500	-0.01(-0.07%)
Sep 20, 2018	13.41	13.46	13.36	13.45	9,185,348	+0.05(+0.37%)
Sep 19, 2018	13.37	13.48	13.34	13.40	14,137,858	+0.09(+0.68%)
Sep 18, 2018	13.34	13.37	13.25	13.31	5,836,587	+0.00(+0.00%)
Sep 17, 2018	13.33	13.40	13.30	13.31	6,845,159	+0.08(+0.60%)
Sep 14, 2018	13.35	13.38	13.22	13.23	7,632,500	-0.12(-0.90%)
Sep 13, 2018	13.45	13.50	13.32	13.35	10,770,969	-0.04(-0.30%)
Sep 12, 2018	13.25	13.43	13.23	13.39	9,092,621	+0.11(+0.83%)
Sep 11, 2018	13.21	13.31	13.11	13.28	8,082,270	-0.03(-0.23%)
Sep 10, 2018	13.37	13.38	13.29	13.31	4,393,566	-0.01(-0.08%)
Sep 07, 2018	13.32	13.41	13.27	13.32	7,207,100	+0.01(+0.08%)
Sep 06, 2018	13.36	13.44	13.27	13.31	9,360,087	-0.04(-0.30%)
Sep 05, 2018	13.37	13.39	13.32	13.35	6,810,687	+0.04(+0.30%)