S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ishs Silver $ (ISLN)
Ishs Silver $ (ISLN) Historical

ISLN Ishs Silver $

29.1475

0.00 (0.00%)

Jun 20 2024 - Closed

Delayed by 15 minutes

ISLN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	29.1475	0.86	3.04%	28.965	29.3938	28.6588	350,687
Jun 19 2024	28.2863	0.29	1.02%	28.1325	28.4075	28.0638	11,648
Jun 18 2024	28.00	0.02	0.06%	28.0625	28.245	27.5988	20,107
Jun 17 2024	27.9825	0.17	0.62%	27.80	28.2463	27.7563	10,742
Jun 14 2024	27.81	0.11	0.41%	27.7875	28.18	27.6375	15,987
Jun 13 2024	27.6963	-1.05	-3.65%	28.04	28.2375	27.5988	35,691
Jun 12 2024	28.745	0.92	3.32%	28.07	28.9413	27.9675	442,704
Jun 11 2024	27.8213	-0.48	-1.69%	27.855	28.27	27.7263	63,887
Jun 10 2024	28.2988	0.25	0.88%	28.23	28.4875	28.0925	717,155
Jun 07 2024	28.0525	-1.69	-5.67%	29.87	29.9525	27.9713	61,427
Jun 06 2024	29.7388	1.24	4.36%	29.05	29.7388	28.6963	36,967
Jun 05 2024	28.4963	0.19	0.67%	28.2325	28.6075	28.0713	842,726
Jun 04 2024	28.3075	-0.79	-2.71%	29.3025	29.3025	28.0763	161,556
Jun 03 2024	29.095	0.10	0.35%	28.8525	29.6175	28.755	48,584
May 31 2024	28.9925	-0.98	-3.28%	29.805	30.4375	28.9925	40,657
May 30 2024	29.975	-0.64	-2.08%	30.04	30.43	29.7675	734,903
May 29 2024	30.6113	0.14	0.46%	30.8375	30.8588	30.1438	831,011
May 28 2024	30.47	1.42	4.87%	30.06	30.84	29.9638	34,349
May 24 2024	29.0538	0.10	0.33%	29.095	29.3163	28.9375	23,203
May 23 2024	28.9588	-1.00	-3.35%	29.0725	29.58	28.8163	30,229
May 22 2024	29.9625	-0.74	-2.41%	30.4525	30.5413	29.7288	40,346
May 21 2024	30.7038	0.15	0.50%	30.06	30.865	30.02	51,996
May 20 2024	30.5525	1.30	4.43%	30.3725	30.6863	29.5875	118,928
May 17 2024	29.2575	0.94	3.32%	28.385	29.4913	28.2688	28,435
May 16 2024	28.3163	0.22	0.79%	28.17	28.4425	28.0025	34,450
May 15 2024	28.095	0.86	3.16%	27.3525	28.14	27.26	1,568,537
May 14 2024	27.2338	0.40	1.47%	27.04	27.4813	26.8225	134,008
May 13 2024	26.8388	-0.15	-0.54%	26.84	27.175	26.765	18,528
May 10 2024	26.985	0.10	0.36%	27.3525	27.5425	26.7538	42,765
May 09 2024	26.8888	0.65	2.49%	26.3875	26.9575	26.3038	29,725
May 08 2024	26.2363	0.12	0.46%	26.1275	26.295	25.7663	216,707
May 07 2024	26.115	0.99	3.92%	26.0675	26.315	25.9513	109,632
May 03 2024	25.1288	-0.32	-1.24%	25.3625	25.9875	24.9313	73,115
May 02 2024	25.4438	0.06	0.25%	25.3775	25.7188	24.8688	79,371
May 01 2024	25.38	0.11	0.43%	25.2775	25.8113	25.1725	19,813
Apr 30 2024	25.2725	-0.76	-2.91%	25.64	25.6625	25.1138	72,950
Apr 29 2024	26.0288	0.07	0.27%	25.9825	26.2538	25.8088	36,468
Apr 26 2024	25.9588	-0.16	-0.63%	26.4625	26.5488	25.8563	20,459
Apr 25 2024	26.1225	0.01	0.05%	26.095	26.4288	25.8763	19,486
Apr 24 2024	26.1088	0.06	0.22%	26.16	26.21	25.8238	26,710
Apr 23 2024	26.0513	-0.05	-0.18%	25.6525	26.2063	25.4875	26,260
Apr 22 2024	26.0975	-1.14	-4.19%	26.5375	26.6838	25.8713	47,146
Apr 19 2024	27.2375	0.07	0.24%	27.1875	27.4075	26.8038	1,134,053
Apr 18 2024	27.1713	-0.15	-0.55%	27.2875	27.435	26.915	44,771
Apr 17 2024	27.3225	0.39	1.45%	27.1325	27.5375	27.0088	67,087
Apr 16 2024	26.9325	-0.42	-1.54%	27.1525	27.2688	26.685	43,310
Apr 15 2024	27.3538	-0.32	-1.15%	27.2175	27.575	26.8188	219,492
Apr 12 2024	27.6725	1.06	3.97%	27.79	28.48	27.635	1,594,305
Apr 11 2024	26.6163	-0.23	-0.87%	26.655	26.985	26.5325	34,233
Apr 10 2024	26.85	0.29	1.09%	26.93	27.2763	26.325	458,004
Apr 09 2024	26.56	0.00	-0.01%	26.62	27.0788	26.515	87,136
Apr 08 2024	26.5638	0.48	1.83%	26.5475	26.695	26.0288	85,034
Apr 05 2024	26.0875	0.14	0.55%	25.555	26.2663	25.20	190,180
Apr 04 2024	25.9438	0.41	1.60%	25.785	25.965	25.5763	98,881
Apr 03 2024	25.5363	0.93	3.80%	25.1725	25.6975	24.9913	64,491
Apr 02 2024	24.6025	0.86	3.64%	24.2825	24.7638	24.2088	103,567
Mar 28 2024	23.7375	0.26	1.12%	23.42	23.825	23.3175	118,633
Mar 27 2024	23.475	0.10	0.42%	23.4175	23.575	23.3288	18,608
Mar 26 2024	23.3775	-0.24	-1.03%	23.4675	23.8138	23.295	15,274
Mar 25 2024	23.62	0.00	0.00%	23.6025	23.7575	23.5675	52,064

BriaCell Therapeutics

Bnp Paribas Issuance

Mitsui Osk Lines (PK)

Crown Capital Partners

Realio Network USD Stablecoin

BEL All-Share Index NR

Bank of Nova Scotia

SingularityNET Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions