Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.47	15.55	15.40	15.51	11,035,628	-0.13(-0.83%)
Nov 29, 2017	15.76	15.79	15.59	15.64	9,089,362	-0.27(-1.70%)
Nov 28, 2017	16.11	16.12	15.82	15.91	13,157,157	-0.19(-1.18%)
Nov 27, 2017	16.20	16.21	16.06	16.10	4,959,258	+0.02(+0.12%)
Nov 24, 2017	16.10	16.18	16.05	16.08	2,423,836	-0.09(-0.56%)
Nov 22, 2017	16.15	16.20	16.13	16.17	5,600,427	+0.16(+1.00%)
Nov 21, 2017	16.04	16.11	15.99	16.01	5,834,587	+0.03(+0.19%)
Nov 20, 2017	16.14	16.17	15.90	15.98	12,868,330	-0.33(-2.02%)
Nov 17, 2017	16.14	16.41	16.10	16.31	9,025,155	+0.19(+1.18%)
Nov 16, 2017	16.10	16.17	16.09	16.12	4,403,323	+0.09(+0.56%)
Nov 15, 2017	16.19	16.21	16.00	16.03	6,370,336	-0.05(-0.31%)
Nov 14, 2017	16.01	16.14	15.93	16.08	6,727,762	-0.01(-0.06%)
Nov 13, 2017	16.04	16.12	15.99	16.09	5,958,440	+0.14(+0.88%)
Nov 10, 2017	16.10	16.15	15.85	15.95	7,895,177	-0.12(-0.75%)
Nov 09, 2017	16.02	16.10	15.99	16.07	4,291,536	+0.01(+0.06%)
Nov 08, 2017	16.14	16.29	16.05	16.06	6,397,043	+0.05(+0.31%)
Nov 07, 2017	16.21	16.23	15.97	16.01	6,464,545	-0.26(-1.60%)
Nov 06, 2017	15.94	16.30	15.94	16.27	9,801,487	+0.35(+2.20%)
Nov 03, 2017	16.20	16.22	15.84	15.92	6,779,743	-0.25(-1.55%)
Nov 02, 2017	16.18	16.28	16.09	16.17	5,496,520	-0.01(-0.06%)
Nov 01, 2017	15.95	16.23	15.93	16.18	10,688,712	+0.39(+2.47%)
Oct 31, 2017	15.82	15.85	15.71	15.79	10,656,744	-0.12(-0.75%)
Oct 30, 2017		15.96	15.80	15.91	3,853,757	+0.00(+0.00%)
Oct 27, 2017	15.74	15.93	15.70	15.91	7,225,612	+0.06(+0.38%)
Oct 26, 2017	15.97	16.00	15.82	15.85	6,616,974	-0.16(-1.00%)
Oct 25, 2017	16.04	16.05	15.94	16.01	4,316,379	-0.01(-0.06%)
Oct 24, 2017	16.02	16.10	15.94	16.02	6,171,532	-0.12(-0.74%)
Oct 23, 2017	15.97	16.16	15.92	16.14	6,318,940	+0.06(+0.37%)
Oct 20, 2017	16.17	16.26	15.98	16.08	8,794,376	-0.19(-1.17%)
Oct 19, 2017	16.06	16.30	16.05	16.27	7,656,627	+0.21(+1.31%)
Oct 18, 2017	16.06	16.09	16.01	16.06	4,124,830	-0.03(-0.19%)
Oct 17, 2017	16.11	16.17	16.02	16.09	7,724,273	-0.16(-0.98%)
Oct 16, 2017	16.43	16.49	16.15	16.25	7,912,921	-0.16(-0.98%)
Oct 13, 2017	16.38	16.43	16.31	16.41	6,616,929	+0.15(+0.92%)
Oct 12, 2017	16.22	16.30	16.16	16.26	4,340,248	+0.01(+0.06%)
Oct 11, 2017	16.20	16.28	16.11	16.25	6,933,380	+0.10(+0.62%)
Oct 10, 2017	16.23	16.29	16.15	16.15	8,355,153	+0.13(+0.81%)
Oct 09, 2017	15.95	16.04	15.94	16.02	5,574,684	+0.17(+1.07%)
Oct 06, 2017	15.67	15.93	15.42	15.85	12,122,377	+0.16(+1.02%)
Oct 05, 2017	15.76	15.81	15.66	15.69	4,530,584	+0.00(+0.00%)
Oct 04, 2017	15.72	15.76	15.62	15.69	6,719,332	-0.02(-0.13%)
Oct 03, 2017	15.69	15.74	15.68	15.71	3,838,606	+0.04(+0.26%)
Oct 02, 2017	15.75	15.81	15.66	15.67	5,110,984	-0.07(-0.44%)
Sep 29, 2017	15.87	15.90	15.72	15.74	6,330,528	-0.18(-1.13%)
Sep 28, 2017	15.88	15.96	15.80	15.92	4,344,038	+0.09(+0.57%)
Sep 27, 2017		15.97		15.83	9,022,062	-0.08(-0.50%)
Sep 26, 2017	16.02	16.02	15.85	15.91	7,682,067	-0.30(-1.85%)
Sep 25, 2017	15.95	16.22	15.91	16.21	8,922,532	+0.16(+1.00%)
Sep 22, 2017	16.01	16.09	15.98	16.05	3,621,233	+0.02(+0.12%)
Sep 21, 2017	15.96	16.11	15.94	16.03	7,150,206	-0.16(-0.99%)
Sep 20, 2017	16.31	16.43	16.03	16.19	10,540,037	-0.17(-1.04%)
Sep 19, 2017	16.27	16.38	16.25	16.36	4,235,624	+0.09(+0.55%)
Sep 18, 2017	16.39	16.41	16.12	16.27	11,594,984	-0.35(-2.11%)
Sep 15, 2017	16.72	16.72	16.61	16.62	4,176,112	-0.15(-0.89%)
Sep 14, 2017	16.71	16.81	16.70	16.77	4,089,325	+0.01(+0.06%)
Sep 13, 2017	16.81	16.83	16.69	16.76	6,739,226	-0.13(-0.77%)
Sep 12, 2017	16.83	16.92	16.80	16.89	4,304,074	+0.12(+0.72%)
Sep 11, 2017	16.85	16.93	16.76	16.77	7,282,125	-0.25(-1.47%)
Sep 08, 2017	17.12	17.13	16.92	17.02	7,804,465	-0.08(-0.47%)
Sep 07, 2017	16.99	17.13	16.97	17.10	9,221,553	+0.23(+1.36%)
Sep 06, 2017	16.99	17.00	16.83	16.87	8,540,363	-0.04(-0.24%)
Sep 05, 2017	16.94	17.01	16.83	16.91	10,760,981	+0.18(+1.08%)