Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.75	14.75	14.61	14.63	5,912,934	-0.12(-0.81%)
Feb 27, 2019	14.87	14.87	14.73	14.75	6,792,716	-0.19(-1.27%)
Feb 26, 2019	14.94	14.94	14.83	14.94	4,878,719	+0.04(+0.27%)
Feb 25, 2019	14.97	14.99	14.86	14.90	5,508,534	-0.05(-0.33%)
Feb 22, 2019	14.92	14.99	14.90	14.95	4,114,100	+0.12(+0.81%)
Feb 21, 2019	14.95	14.97	14.83	14.83	7,576,630	-0.24(-1.59%)
Feb 20, 2019	15.07	15.21	15.03	15.07	9,501,141	+0.05(+0.33%)
Feb 19, 2019	14.84	15.02	14.84	15.02	7,939,520	+0.20(+1.35%)
Feb 15, 2019	14.70	14.83	14.63	14.82	6,509,700	+0.17(+1.16%)
Feb 14, 2019	14.57	14.67	14.55	14.65	6,542,582	+0.06(+0.41%)
Feb 13, 2019	14.74	14.84	14.58	14.59	7,897,190	-0.14(-0.95%)
Feb 12, 2019	14.75	14.76	14.70	14.73	4,313,769	+0.01(+0.07%)
Feb 11, 2019	14.72	14.80	14.71	14.72	3,485,541	-0.11(-0.74%)
Feb 08, 2019	14.79	14.87	14.76	14.83	5,287,500	+0.06(+0.41%)
Feb 07, 2019	14.70	14.78	14.69	14.77	7,336,338	+0.09(+0.61%)
Feb 06, 2019	14.85	14.86	14.67	14.68	7,820,541	-0.19(-1.28%)
Feb 05, 2019	14.91	14.93	14.84	14.87	5,943,715	-0.01(-0.07%)
Feb 04, 2019	14.83	14.93	14.82	14.88	5,917,718	-0.04(-0.27%)
Feb 01, 2019	15.05	15.08	14.91	14.92	6,654,200	-0.13(-0.86%)
Jan 31, 2019	15.17	15.19	15.03	15.05	8,510,230	+0.00(+0.00%)
Jan 30, 2019	14.92	15.11	14.88	15.05	12,455,004	+0.17(+1.14%)
Jan 29, 2019	14.88	14.91	14.84	14.88	6,480,210	+0.09(+0.61%)
Jan 28, 2019	14.66	14.80	14.65	14.79	7,751,250	+0.05(+0.34%)
Jan 25, 2019	14.58	14.76	14.58	14.74	10,686,800	+0.38(+2.65%)
Jan 24, 2019	14.40	14.42	14.33	14.36	3,807,940	-0.06(-0.42%)
Jan 23, 2019	14.35	14.43	14.32	14.42	5,687,133	+0.03(+0.21%)
Jan 22, 2019	14.33	14.40	14.30	14.39	8,539,393	+0.02(+0.14%)
Jan 18, 2019	14.45	14.50	14.37	14.37	9,390,900	-0.20(-1.37%)
Jan 17, 2019	14.55	14.60	14.51	14.57	7,608,057	-0.06(-0.41%)
Jan 16, 2019	14.65	14.69	14.61	14.63	6,583,493	+0.03(+0.21%)
Jan 15, 2019	14.71	14.73	14.59	14.60	15,518,155	-0.06(-0.41%)
Jan 14, 2019	14.67	14.70	14.62	14.66	4,368,944	+0.02(+0.14%)
Jan 11, 2019	14.62	14.70	14.60	14.64	4,942,100	+0.04(+0.27%)
Jan 10, 2019	14.68	14.72	14.59	14.60	8,697,869	-0.18(-1.22%)
Jan 09, 2019	14.68	14.81	14.66	14.78	11,010,548	+0.09(+0.61%)
Jan 08, 2019	14.65	14.73	14.64	14.69	6,775,747	+0.02(+0.14%)
Jan 07, 2019	14.76	14.78	14.66	14.67	7,430,871	-0.06(-0.41%)
Jan 04, 2019	14.73	14.79	14.63	14.73	17,854,200	-0.02(-0.14%)
Jan 03, 2019	14.69	14.79	14.63	14.75	12,926,377	+0.19(+1.30%)
Jan 02, 2019	14.46	14.66	14.45	14.56	12,286,560	+0.04(+0.28%)
Dec 31, 2018	14.42	14.56	14.41	14.52	10,897,100	+0.10(+0.69%)
Dec 28, 2018	14.40	14.45	14.32	14.42	11,445,200	+0.12(+0.84%)
Dec 27, 2018	14.25	14.34	14.21	14.30	13,957,737	+0.19(+1.35%)
Dec 26, 2018	14.10	14.24	14.05	14.11	15,132,206	+0.24(+1.73%)
Dec 24, 2018	13.79	13.91	13.79	13.87	6,303,900	+0.13(+0.95%)
Dec 21, 2018	13.82	13.84	13.71	13.74	7,224,300	-0.11(-0.79%)
Dec 20, 2018	13.88	13.94	13.80	13.85	13,577,052	+0.16(+1.17%)
Dec 19, 2018	13.81	13.93	13.65	13.69	16,734,200	-0.06(-0.44%)
Dec 18, 2018	13.75	13.82	13.72	13.75	6,808,492	-0.02(-0.15%)
Dec 17, 2018	13.71	13.81	13.68	13.77	6,516,829	+0.07(+0.51%)
Dec 14, 2018	13.62	13.73	13.60	13.70	8,673,700	-0.16(-1.15%)
Dec 13, 2018	13.84	13.88	13.80	13.86	4,870,031	+0.04(+0.29%)
Dec 12, 2018	13.80	13.89	13.79	13.82	7,021,630	+0.16(+1.17%)
Dec 11, 2018	13.76	13.82	13.63	13.66	6,799,530	+0.01(+0.07%)
Dec 10, 2018	13.63	13.71	13.60	13.65	6,420,306	-0.08(-0.58%)
Dec 07, 2018	13.64	13.76	13.63	13.73	8,447,700	+0.13(+0.96%)
Dec 06, 2018	13.54	13.61	13.52	13.60	6,371,962	-0.02(-0.15%)
Dec 04, 2018	13.74	13.77	13.62	13.62	10,209,700	+0.13(+0.96%)