UK markets open in 7 hours 41 minutes

iShares Physical Silver ETC (ISLN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.44+0.06 (+0.25%)
At close: 04:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.3825.5624.8825.4425.4479,571
01 May 202425.2825.4025.1925.3825.3819,813
30 Apr 202425.6426.5725.1225.2725.2772,950
29 Apr 202425.9826.2225.8826.0326.0336,468
26 Apr 202426.4626.5125.9225.9625.9620,459
25 Apr 202426.0926.3125.9426.1226.1219,486
24 Apr 202426.1626.1825.8426.1126.1126,710
23 Apr 202425.6527.1725.4926.0526.0526,260
22 Apr 202426.5426.6525.9426.1026.1047,146
19 Apr 202427.1927.3326.8927.2427.241,134,053
18 Apr 202427.2927.3126.9527.1727.1744,771
17 Apr 202427.1327.5127.0627.3227.3267,087
16 Apr 202427.1527.2226.6826.9326.9343,310
15 Apr 202427.2227.4726.8827.3527.35219,492
12 Apr 202427.7928.4627.6627.6727.671,594,305
11 Apr 202426.6626.9526.5826.6226.6234,233
10 Apr 202426.9327.2226.3526.8526.85458,004
09 Apr 202426.6227.0725.0326.5626.5687,136
08 Apr 202426.5526.6926.0626.5626.5685,034
05 Apr 202425.5626.2525.2226.0926.09190,180
04 Apr 202425.7825.9825.6125.9425.9498,881
03 Apr 202425.1725.6825.0325.5425.5464,491
02 Apr 202424.2824.7423.4924.6024.60104,098
28 Mar 202423.4223.8023.3223.7423.74118,633
27 Mar 202423.4223.5423.3523.4823.4818,608
26 Mar 202423.4724.0123.2923.3823.3815,274
25 Mar 202423.6023.7623.5723.6223.6252,064
22 Mar 202423.4723.8323.4423.6223.6227,944
21 Mar 202424.5024.5223.5523.6623.6699,576
20 Mar 202423.8023.9323.6823.8023.8027,984
19 Mar 202423.8623.9323.6023.8323.8318,130
18 Mar 202423.9824.2123.9123.9323.9321,496
15 Mar 202423.9424.3223.9124.2824.281,140,869
14 Mar 202423.8523.9623.6723.7323.73535,115
13 Mar 202423.1323.8723.1323.8423.845,457
12 Mar 202423.3523.5722.8323.1423.1429,732
11 Mar 202423.2923.4323.2323.4023.4035,306
08 Mar 202423.4123.5023.1523.2123.2135,058
07 Mar 202423.0823.4323.0523.3423.3474,902
06 Mar 202422.6623.1622.6323.1623.1623,318
05 Mar 202422.8323.1521.6422.7422.7452,109
04 Mar 202422.1122.7222.0822.7022.7032,973
01 Mar 202421.6122.1221.5122.0622.0617,147
29 Feb 202421.5321.7621.3321.5821.5819,137
28 Feb 202421.3521.5021.3021.4121.4119,568
27 Feb 202421.6822.0021.4521.5121.519,338
26 Feb 202421.8121.8521.4921.5121.5115,868
23 Feb 202421.6521.8421.5821.8321.835,527
22 Feb 202422.0722.1421.7521.7621.7616,272
21 Feb 202422.1322.1421.8421.8621.8626,710
20 Feb 202421.9822.1421.5522.0222.024,399
19 Feb 202422.1722.1721.9321.9821.9820,224
16 Feb 202421.9822.2721.8022.2322.2374,302
15 Feb 202421.5222.0121.5021.8021.8025,587
14 Feb 202421.0321.4220.9921.4121.4120,286
13 Feb 202421.8321.9221.0521.1121.1120,597
12 Feb 202421.9022.0021.5821.6621.6617,690
09 Feb 202421.6821.7021.3821.4421.4411,284
08 Feb 202421.3721.5921.1821.4921.4927,790
07 Feb 202421.3421.4721.2521.4221.4223,514
06 Feb 202421.3922.0321.3021.4621.4611,024
05 Feb 202421.5621.5721.2821.3321.3318,562
02 Feb 202422.1522.2321.4521.6221.6220,678
01 Feb 202421.8022.1121.5722.1222.1223,488
31 Jan 202422.0622.2922.0622.1322.133,846
30 Jan 202422.1722.2821.2922.0422.048,210
29 Jan 202421.9822.0521.8022.0422.043,769
26 Jan 202421.8221.9721.7121.7621.769,687
25 Jan 202421.8022.0021.7321.7721.7724,693
24 Jan 202421.6021.9321.5821.7221.7247,768
23 Jan 202421.3721.8421.2521.3621.365,309
22 Jan 202421.1821.3220.9821.2021.2023,909
19 Jan 202421.8021.8421.5221.5421.545,293
18 Jan 202421.6421.6721.4521.6921.6916,054
17 Jan 202421.7621.8721.6021.6121.6111,555
16 Jan 202422.1022.1121.8622.0022.002,382
15 Jan 202422.2022.2822.1122.2122.2121,246
12 Jan 202421.8822.4821.8822.3422.347,928
11 Jan 202422.0322.1521.5321.5521.5511,525
10 Jan 202421.9422.0721.7821.8521.8511,654
09 Jan 202422.2622.3621.9422.0022.0025,517
08 Jan 202422.0322.2021.8522.1522.1511,032
05 Jan 202422.0522.4821.8022.2622.2625,419
04 Jan 202422.0222.0521.7521.9921.9918,824
03 Jan 202422.5522.5621.8521.9821.9815,982
02 Jan 202422.9823.0522.7022.8022.809,530
29 Dec 202322.8122.8222.5722.7522.757,248
28 Dec 202323.3623.4023.0723.1123.1112,101
27 Dec 202323.1723.3622.9223.3223.3218,600
22 Dec 202323.3523.4623.3523.4223.429,405
21 Dec 202323.2423.4123.1523.3323.336,952
20 Dec 202323.0323.3722.9423.2823.285,350
19 Dec 202322.7923.1022.0923.1123.111,440
18 Dec 202322.9123.0222.7022.7522.7524,292
15 Dec 202323.1023.2122.8023.0023.0031,338
14 Dec 202322.9723.1622.9223.1423.1431,518
13 Dec 202321.7121.7921.5521.6421.6410,641
12 Dec 202321.9323.1421.7321.7321.7325,805
11 Dec 202322.0022.0921.7521.7821.7831,950
08 Dec 202322.7822.8422.1322.1622.1637,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...