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 |
|---|---|---|---|---|---|---|---|
| 1727973000 | 30.4525 | 0.1 | 0.32 | 30.2775 | 30.4725 | 29.96875 | 31788 |
| 1727886600 | 30.355 | 0.13 | 0.41 | 29.805 | 30.89375 | 29.79 | 58006 |
| 1727800200 | 30.23 | 0.52 | 1.74 | 30.0675 | 30.45 | 29.81125 | 1912874 |
| 1727713800 | 29.71375 | -0.57 | -1.87 | 30.155 | 30.21625 | 29.53 | 21628 |
| 1727454600 | 30.28 | -0.49 | -1.59 | 30.415 | 30.89875 | 30.16125 | 56594 |
| 1727368200 | 30.76875 | 0.31 | 1.03 | 30.555 | 31.24 | 30.32 | 106426 |
| 1727281800 | 30.45625 | 0.22 | 0.72 | 30.3125 | 30.79875 | 30.2175 | 82303 |
| 1727195400 | 30.24 | 0.74 | 2.50 | 29.48 | 30.245 | 29.3675 | 28505 |
| 1727109000 | 29.5025 | -0.16 | -0.53 | 29.515 | 29.685 | 28.9875 | 50936 |
| 1726849800 | 29.66 | 0.14 | 0.47 | 29.755 | 30.02375 | 29.51625 | 103920 |
| 1726763400 | 29.5225 | 0.46 | 1.57 | 29.6075 | 29.90375 | 29.21125 | 90070 |
| 1726677000 | 29.0675 | -0.19 | -0.63 | 29.195 | 29.32375 | 28.93 | 50488 |
| 1726590600 | 29.2525 | -0.11 | -0.37 | 29.4175 | 29.59375 | 29.21625 | 16084 |
| 1726504200 | 29.36 | 0.02 | 0.08 | 29.585 | 29.63875 | 29.17625 | 81753 |
| 1726245000 | 29.3375 | 1.01 | 3.56 | 28.67 | 29.43375 | 28.5625 | 43431 |
| 1726158600 | 28.32875 | 1.13 | 4.15 | 27.4525 | 28.375 | 27.28625 | 29387 |
| 1726072200 | 27.19875 | 0.13 | 0.46 | 27.515 | 27.58125 | 26.78875 | 24014 |
| 1725985800 | 27.07375 | 0.24 | 0.90 | 27.12 | 27.31375 | 26.7675 | 7740 |
| 1725899400 | 26.83125 | -0.48 | -1.77 | 26.75 | 27.10875 | 26.67625 | 32712 |
| 1725640200 | 27.31375 | -0.21 | -0.76 | 27.6025 | 27.8575 | 27.02625 | 28896 |
| 1725553800 | 27.5225 | 0.58 | 2.15 | 27.0225 | 27.92375 | 26.97125 | 20795 |
| 1725467400 | 26.9425 | 0.27 | 1.02 | 26.6175 | 27.37125 | 26.52 | 13857 |
| 1725381000 | 26.67 | -0.57 | -2.10 | 27.14 | 27.275 | 26.45875 | 30172 |
| 1725294600 | 27.2425 | -0.37 | -1.34 | 27.1425 | 27.4025 | 27.0775 | 29250 |
| 1725035400 | 27.61125 | -0.56 | -2.00 | 28.155 | 28.3225 | 27.57125 | 15027 |
| 1724949000 | 28.17375 | 0.13 | 0.47 | 28.23 | 28.3925 | 27.86125 | 20293 |
| 1724862600 | 28.04125 | -0.55 | -1.94 | 28.14 | 28.325 | 27.84875 | 22117 |
| 1724776200 | 28.595 | 0.07 | 0.25 | 28.6525 | 28.7125 | 28.36 | 30440 |
| 1724430600 | 28.5225 | 0.84 | 3.03 | 27.9925 | 28.55 | 27.83 | 40475 |
| 1724344200 | 27.6825 | -0.55 | -1.96 | 28.085 | 28.38375 | 27.575 | 21512 |
| 1724257800 | 28.235 | 0.05 | 0.19 | 28.2325 | 28.38125 | 27.85125 | 28462 |
| 1724171400 | 28.18125 | 0.07 | 0.25 | 28.1675 | 28.65875 | 28.05625 | 20551 |
| 1724085000 | 28.11 | 1.03 | 3.81 | 27.8025 | 28.145 | 27.51625 | 36502 |
| 1723825800 | 27.0775 | -0.06 | -0.22 | 26.98 | 27.2225 | 26.76 | 19308 |
| 1723739400 | 27.1375 | 0.86 | 3.26 | 26.725 | 27.21625 | 26.4825 | 9872 |
| 1723653000 | 26.28125 | -0.1 | -0.39 | 26.635 | 26.8175 | 26.14375 | 26285 |
| 1723566600 | 26.385 | -0.2 | -0.73 | 26.4875 | 26.64875 | 26.22 | 9199 |
| 1723480200 | 26.58 | 0.42 | 1.62 | 26.4975 | 26.79625 | 26.25875 | 35952 |
| 1723221000 | 26.155 | 0.01 | 0.02 | 26.26 | 26.43875 | 26.03 | 27780 |
| 1723134600 | 26.15 | 0.35 | 1.37 | 25.7 | 26.405 | 25.555 | 25433 |
| 1723048200 | 25.79625 | -0.05 | -0.19 | 25.82 | 25.98625 | 25.645 | 34763 |
| 1722961800 | 25.84625 | -0.22 | -0.84 | 25.6725 | 26.06875 | 25.45125 | 69763 |
| 1722875400 | 26.06625 | -0.87 | -3.22 | 26.845 | 27.15875 | 25.3525 | 121403 |
| 1722616200 | 26.9325 | -0.44 | -1.59 | 27.6225 | 27.93875 | 26.70375 | 1963404 |
| 1722529800 | 27.3675 | -0.08 | -0.27 | 27.63 | 27.8525 | 27.11625 | 58421 |
| 1722443400 | 27.4425 | 0.72 | 2.69 | 27.3425 | 27.58625 | 27.1475 | 24814 |
| 1722357000 | 26.72375 | 0.49 | 1.88 | 26.7075 | 26.8725 | 26.5225 | 29059 |
| 1722270600 | 26.23125 | -0.31 | -1.15 | 26.8 | 26.94375 | 26.08375 | 41672 |
| 1722011400 | 26.5375 | -0.12 | -0.43 | 26.49 | 26.70875 | 26.36 | 21517 |
| 1721925000 | 26.6525 | -1.43 | -5.08 | 26.725 | 27.17 | 26.2125 | 103306 |
| 1721838600 | 28.0775 | 0.34 | 1.21 | 28.005 | 28.13875 | 27.8375 | 9200 |
| 1721752200 | 27.7425 | 0.1 | 0.36 | 27.475 | 27.94625 | 27.415 | 81807 |
| 1721665800 | 27.64375 | -0.25 | -0.89 | 27.705 | 27.87125 | 27.465 | 30553 |
| 1721406600 | 27.8925 | -0.9 | -3.11 | 28.065 | 28.115 | 27.58625 | 56042 |
| 1721320200 | 28.78875 | -0.16 | -0.55 | 29.175 | 29.25375 | 28.7525 | 26531 |
| 1721233800 | 28.94875 | -0.94 | -3.14 | 29.4675 | 29.7275 | 28.82375 | 121543 |
| 1721147400 | 29.8875 | 0.34 | 1.16 | 29.49 | 29.96625 | 29.13 | 63126 |
| 1721061000 | 29.545 | 0 | 0.00 | 29.2875 | 29.69375 | 29.15625 | 39384 |
| 1720801800 | 29.545 | -0.66 | -2.17 | 29.4425 | 29.60375 | 29.03125 | 105034 |
| 1720715400 | 30.20125 | 0.64 | 2.15 | 29.65 | 30.39125 | 29.4825 | 69696 |
| 1720629000 | 29.56625 | 0.36 | 1.22 | 29.48 | 29.78 | 29.39625 | 37526 |
| 1720542600 | 29.20875 | -0.43 | -1.45 | 29.6575 | 29.80125 | 29.11875 | 23241 |
| 1720456200 | 29.63875 | -0.14 | -0.48 | 29.515 | 29.82875 | 29.48625 | 25979 |
| 1720197000 | 29.78125 | 0.75 | 2.58 | 29.19 | 29.82875 | 28.9175 | 43489 |
| 1720110600 | 29.0325 | -0.09 | -0.32 | 28.945 | 29.15375 | 28.90875 | 14846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
