Ishs Silver $ (ISLN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 32.765 | 0.6 | 1.86 | 32.2075 | 32.83375 | 32.103749 | 155490 |
| 1743010200 | 32.167499 | 0.04 | 0.12 | 32.2125 | 32.39875 | 31.98 | 39087 |
| 1742923800 | 32.127499 | 0.63 | 2.00 | 31.6175 | 32.28 | 31.59375 | 57916 |
| 1742837400 | 31.4975 | 0.01 | 0.03 | 31.585 | 31.8225 | 31.4025 | 39471 |
| 1742578200 | 31.4875 | -0.37 | -1.15 | 31.5425 | 31.77 | 31.1625 | 50173 |
| 1742491800 | 31.855 | -0.22 | -0.68 | 32.1475 | 32.159999 | 31.57875 | 101507 |
| 1742405400 | 32.072499 | -0.48 | -1.47 | 32.292499 | 32.439999 | 31.9125 | 72569 |
| 1742319000 | 32.5525 | 0.38 | 1.19 | 32.365 | 32.67 | 32.2725 | 73833 |
| 1742232600 | 32.17 | 0.05 | 0.16 | 32.197499 | 32.3325 | 31.9025 | 36426 |
| 1741973400 | 32.1175 | -0.21 | -0.65 | 32.3675 | 32.5375 | 31.965 | 99615 |
| 1741887000 | 32.3275 | 0.62 | 1.96 | 31.45 | 32.405 | 31.43 | 188576 |
| 1741800600 | 31.7075 | 0.44 | 1.41 | 31.43 | 31.7525 | 31.375 | 119811 |
| 1741714200 | 31.2675 | 0.56 | 1.82 | 30.795 | 31.44125 | 30.76875 | 95282 |
| 1741627800 | 30.70875 | -0.08 | -0.26 | 31.045 | 31.12625 | 30.665 | 37915 |
| 1741368600 | 30.78875 | -0.41 | -1.32 | 31.1025 | 31.18375 | 30.64625 | 50841 |
| 1741282200 | 31.2 | 0.13 | 0.41 | 31.0125 | 31.29625 | 30.7625 | 30509 |
| 1741195800 | 31.0725 | 0.9 | 2.97 | 30.775 | 31.1375 | 30.43 | 65064 |
| 1741109400 | 30.17625 | -0.08 | -0.27 | 30.245 | 30.53125 | 30.00875 | 18908 |
| 1741023000 | 30.25875 | 0.67 | 2.26 | 29.77 | 30.4025 | 29.73125 | 85211 |
| 1740763800 | 29.59125 | -0.35 | -1.16 | 29.7125 | 29.835 | 29.37875 | 74494 |
| 1740677400 | 29.93875 | -0.48 | -1.57 | 30.35 | 30.47 | 29.82375 | 48299 |
| 1740591000 | 30.41625 | 0.5 | 1.67 | 30.2875 | 30.48375 | 30.02875 | 37345 |
| 1740504600 | 29.9175 | -0.89 | -2.88 | 30.595 | 30.80875 | 29.82125 | 106600 |
| 1740418200 | 30.80625 | -0.37 | -1.19 | 31.1225 | 31.25 | 30.6125 | 45943 |
| 1740159000 | 31.1775 | -0.33 | -1.05 | 31.435 | 31.505 | 31.01625 | 126354 |
| 1740072600 | 31.5075 | 0.36 | 1.14 | 31.475 | 31.69125 | 31.26625 | 72435 |
| 1739986200 | 31.1525 | -0.2 | -0.63 | 31.395 | 31.57125 | 30.93625 | 83455 |
| 1739899800 | 31.35 | 0.53 | 1.73 | 30.9075 | 31.38625 | 30.8775 | 79302 |
| 1739813400 | 30.8175 | -0.19 | -0.60 | 30.7925 | 31.01375 | 30.73875 | 53853 |
| 1739554200 | 31.005 | 0.26 | 0.83 | 31.4925 | 31.88 | 30.87 | 218028 |
| 1739467800 | 30.74875 | 0.07 | 0.24 | 30.8725 | 30.8925 | 30.52 | 38422 |
| 1739381400 | 30.67625 | 0.23 | 0.75 | 30.435 | 30.7475 | 30.065 | 107100 |
| 1739295000 | 30.4475 | -0.17 | -0.56 | 30.3575 | 30.52625 | 29.82375 | 98876 |
| 1739208600 | 30.62 | -0.12 | -0.38 | 30.67 | 30.875 | 30.4325 | 113140 |
| 1738949400 | 30.73625 | 0.02 | 0.07 | 30.8225 | 31.165 | 30.48875 | 209231 |
| 1738863000 | 30.71625 | -0.23 | -0.73 | 30.53 | 30.73875 | 30.28375 | 132586 |
| 1738776600 | 30.9425 | 0.17 | 0.54 | 30.8075 | 31.075 | 30.58375 | 289558 |
| 1738690200 | 30.77625 | 0.61 | 2.01 | 30.095 | 30.88 | 29.9875 | 142681 |
| 1738603800 | 30.17125 | 0.16 | 0.52 | 29.6725 | 30.2525 | 29.54 | 287800 |
| 1738344600 | 30.01625 | -0.14 | -0.48 | 30.13 | 30.30375 | 29.92875 | 127891 |
| 1738258200 | 30.16 | 0.74 | 2.50 | 29.61 | 30.33375 | 29.54875 | 1479611 |
| 1738171800 | 29.42375 | 0.51 | 1.78 | 28.9775 | 29.63125 | 28.9775 | 326137 |
| 1738085400 | 28.90875 | 0.09 | 0.31 | 28.6175 | 29.03125 | 28.52875 | 78725 |
| 1737999000 | 28.82 | -0.54 | -1.83 | 28.805 | 29.24625 | 28.72625 | 599759 |
| 1737739800 | 29.3575 | 0.43 | 1.48 | 29.46 | 29.71625 | 29.1375 | 341007 |
| 1737653400 | 28.93 | -0.44 | -1.48 | 29.23 | 29.2625 | 28.71125 | 108119 |
| 1737567000 | 29.365 | 0.06 | 0.21 | 29.4275 | 29.55375 | 29.165 | 69666 |
| 1737480600 | 29.30375 | 0.14 | 0.48 | 29.1725 | 29.35875 | 28.92 | 24038 |
| 1737394200 | 29.1625 | 0.16 | 0.56 | 28.9975 | 29.19125 | 28.61 | 23552 |
| 1737135000 | 29 | -0.39 | -1.31 | 29.2575 | 29.32375 | 28.74 | 66827 |
| 1737048600 | 29.385 | 0.38 | 1.31 | 29.47 | 29.49625 | 29.12875 | 242801 |
| 1736962200 | 29.00625 | 0.52 | 1.84 | 28.6375 | 29.1375 | 28.51125 | 25994 |
| 1736875800 | 28.4825 | 0.19 | 0.65 | 28.3575 | 28.8675 | 28.16625 | 21823 |
| 1736789400 | 28.2975 | -0.72 | -2.49 | 28.89 | 29.035 | 28.13875 | 64188 |
| 1736530200 | 29.02 | 0.18 | 0.62 | 28.845 | 29.325 | 28.4925 | 142526 |
| 1736443800 | 28.84 | 0.07 | 0.23 | 28.71 | 29.1075 | 28.65125 | 128372 |
| 1736357400 | 28.77375 | 0.09 | 0.31 | 28.6825 | 29.0375 | 28.63 | 41297 |
| 1736271000 | 28.685 | -0.09 | -0.30 | 28.7825 | 29.025 | 28.57125 | 31300 |
| 1736184600 | 28.77125 | 0.37 | 1.32 | 28.2625 | 28.98 | 28.1875 | 104983 |
| 1735925400 | 28.3975 | 0.23 | 0.80 | 28.3075 | 28.58 | 28.22375 | 55840 |
| 1735839000 | 28.1725 | 0.59 | 2.15 | 27.9575 | 28.2325 | 27.83 | 23700 |
| 1735666200 | 27.58 | 0.06 | 0.21 | 27.6125 | 27.735 | 27.52875 | 9729 |
| 1735579800 | 27.5225 | -0.63 | -2.23 | 28.0825 | 28.2275 | 27.4775 | 34558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
