ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ISLN Ishs Silver $

27.81
0.11375 (0.41%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ISLN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 23.62 -0.04 -0.17% 23.4675 23.8475 23.43 27,944
Mar 21 2024 23.66 -0.14 -0.60% 24.4975 24.5175 23.5513 99,576
Mar 20 2024 23.8038 -0.03 -0.10% 23.80 23.9913 23.6575 27,984
Mar 19 2024 23.8288 -0.10 -0.41% 23.86 23.9013 23.645 18,130
Mar 18 2024 23.9275 -0.36 -1.47% 23.98 24.215 23.8888 21,434