Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.51	15.57	15.44	15.46	4,052,077	-0.02(-0.13%)
Feb 27, 2018	15.64	15.65	15.40	15.48	7,693,739	-0.20(-1.28%)
Feb 26, 2018	15.67	15.69	15.55	15.68	4,885,936	+0.09(+0.58%)
Feb 23, 2018	15.62	15.63	15.56	15.59	4,306,911	-0.07(-0.45%)
Feb 22, 2018				15.66	5,645,579	+0.12(+0.77%)
Feb 21, 2018	15.63	15.81	15.52	15.54	10,420,022	+0.00(+0.00%)
Feb 20, 2018		15.72	15.49	15.54	8,762,750	-0.19(-1.21%)
Feb 16, 2018		15.73	15.73	15.73	0	-0.18(-1.13%)
Feb 15, 2018	15.91	15.94	15.75	15.91	9,016,517	+0.00(+0.00%)
Feb 14, 2018	15.66	15.97	15.64	15.91	14,549,447	+0.29(+1.86%)
Feb 13, 2018	15.59	15.66	15.51	15.62	5,353,852	+0.05(+0.32%)
Feb 12, 2018	15.51	15.68	15.49	15.57	10,636,396	+0.18(+1.17%)
Feb 09, 2018	15.40	15.40	15.26	15.39	8,531,204	-0.07(-0.45%)
Feb 08, 2018	15.52	15.54	15.42	15.46	8,685,535	+0.05(+0.32%)
Feb 07, 2018	15.53	15.57	15.34	15.41	11,933,429	-0.24(-1.53%)
Feb 06, 2018	15.75	15.76	15.63	15.65	10,021,203	-0.13(-0.82%)
Feb 05, 2018	15.91	15.93	15.72	15.78	11,691,761	+0.12(+0.77%)
Feb 02, 2018	16.02	16.02	15.63	15.66	17,895,864	-0.59(-3.63%)
Feb 01, 2018	16.16	16.27	16.13	16.25	6,984,977	-0.10(-0.61%)
Jan 31, 2018	16.26	16.41	16.17	16.35	12,324,526	+0.20(+1.24%)
Jan 30, 2018	16.31	16.32	16.10	16.15	8,424,095	-0.06(-0.37%)
Jan 29, 2018	16.29	16.29	16.13	16.21	7,179,101	-0.20(-1.22%)
Jan 26, 2018	16.38	16.50	16.36	16.41	7,151,763	+0.10(+0.61%)
Jan 25, 2018	16.54	16.64	16.16	16.31	17,379,648	-0.25(-1.51%)
Jan 24, 2018	16.38	16.62	16.35	16.56	17,240,572	+0.48(+2.99%)
Jan 23, 2018	15.86	16.09	15.79	16.08	9,720,587	+0.04(+0.25%)
Jan 22, 2018	16.07	16.09	16.00	16.04	4,588,022	-0.01(-0.06%)
Jan 19, 2018	16.05	16.12	16.02	16.05	7,674,657	+0.08(+0.50%)
Jan 18, 2018	16.07	16.16	15.95	15.97	8,512,327	-0.09(-0.56%)
Jan 17, 2018	16.18	16.23	16.02	16.06	10,706,369	-0.19(-1.17%)
Jan 16, 2018	16.13	16.25	16.09	16.25	8,976,695	-0.02(-0.12%)
Jan 12, 2018		16.27	16.27	16.27	0	+0.26(+1.62%)
Jan 11, 2018	16.01	16.07	15.91	16.01	5,975,967	-0.01(-0.06%)
Jan 10, 2018		16.10	16.00	16.02	8,167,753	-0.01(-0.06%)
Jan 09, 2018	16.01	16.07	15.95	16.03	6,974,133	-0.12(-0.74%)
Jan 08, 2018	16.17	16.19	16.07	16.15	6,705,393	-0.07(-0.43%)
Jan 05, 2018	16.18	16.29	16.16	16.22	5,651,532	-0.01(-0.06%)
Jan 04, 2018	16.21	16.30	16.19	16.23	7,459,859	+0.06(+0.37%)
Jan 03, 2018	16.19	16.26	16.09	16.17	9,143,809	-0.04(-0.25%)
Jan 02, 2018	16.13	16.23	16.12	16.21	8,936,635	+0.22(+1.38%)
Dec 29, 2017		15.99	15.99	15.99	0	+0.11(+0.69%)
Dec 28, 2017	15.85	15.92	15.82	15.88	10,094,010	+0.15(+0.95%)
Dec 27, 2017	15.67	15.78	15.65	15.73	6,516,474	+0.14(+0.90%)
Dec 26, 2017	15.55	15.63	15.53	15.59	6,380,225	+0.19(+1.23%)
Dec 22, 2017	15.34	15.49	15.31	15.40	8,326,703	+0.18(+1.18%)
Dec 21, 2017	15.22	15.32	15.20	15.22	3,908,970	-0.03(-0.20%)
Dec 20, 2017	15.29	15.33	15.24	15.25	4,520,076	+0.03(+0.20%)
Dec 19, 2017	15.20	15.24	15.14	15.22	5,051,126	+0.00(+0.00%)
Dec 18, 2017	15.20	15.26	15.18	15.22	4,682,891	+0.07(+0.46%)
Dec 15, 2017	15.14	15.17	15.08	15.15	7,126,994	+0.13(+0.87%)
Dec 14, 2017	15.05	15.05	14.94	15.02	7,594,537	-0.13(-0.86%)
Dec 13, 2017	14.86	15.25	14.80	15.15	15,269,930	+0.29(+1.95%)
Dec 12, 2017	14.78	14.88	14.74	14.86	7,051,258	+0.01(+0.07%)
Dec 11, 2017	14.88	14.94	14.81	14.85	6,200,392	-0.11(-0.74%)
Dec 08, 2017	14.93	15.01	14.89	14.96	6,584,380	+0.09(+0.61%)
Dec 07, 2017	14.92	14.97	14.77	14.87	11,103,627	-0.23(-1.52%)
Dec 06, 2017	15.11	15.18	15.02	15.10	8,102,035	-0.13(-0.85%)
Dec 05, 2017	15.29	15.29	15.13	15.23	10,120,674	-0.21(-1.36%)
Dec 04, 2017	15.45	15.45	15.34	15.44	6,855,954	-0.09(-0.58%)