Ishs Silver $ (ISLN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735320600 | 28.15 | -0.02 | -0.08 | 28.4225 | 28.42375 | 28.0175 | 57989 |
| 1735061400 | 28.17125 | -0.05 | -0.17 | 28.2975 | 28.3875 | 28.12875 | 7001 |
| 1734975000 | 28.22 | 0.15 | 0.52 | 28.41 | 28.44875 | 28.0875 | 96717 |
| 1734715800 | 28.075 | 0.5 | 1.83 | 27.7175 | 28.25375 | 27.5025 | 42570 |
| 1734629400 | 27.57 | -1.21 | -4.20 | 28.205 | 28.3825 | 27.44375 | 98500 |
| 1734543000 | 28.78 | -0.26 | -0.90 | 29.0225 | 29.12125 | 28.78 | 22296 |
| 1734456600 | 29.0425 | -0.09 | -0.30 | 29.0925 | 29.11 | 28.78375 | 32279 |
| 1734370200 | 29.13 | 0.04 | 0.13 | 29.22 | 29.40875 | 29.0875 | 89221 |
| 1734111000 | 29.0925 | -0.48 | -1.62 | 29.4875 | 29.5675 | 28.9075 | 86796 |
| 1734024600 | 29.5725 | -1.08 | -3.52 | 30.605 | 30.88125 | 29.45 | 101572 |
| 1733938200 | 30.65 | 0.22 | 0.74 | 30.2 | 30.72875 | 30.12375 | 92344 |
| 1733851800 | 30.425 | -0.17 | -0.55 | 30.31 | 30.66375 | 30.265 | 68085 |
| 1733765400 | 30.5925 | 0.78 | 2.61 | 29.8775 | 30.85375 | 29.81875 | 239262 |
| 1733506200 | 29.81375 | 0.02 | 0.06 | 29.8475 | 29.98125 | 29.4175 | 33050 |
| 1733419800 | 29.795 | -0.19 | -0.65 | 29.8425 | 30.0125 | 29.6075 | 68759 |
| 1733333400 | 29.98875 | 0.44 | 1.49 | 29.5475 | 30.07 | 29.08375 | 249562 |
| 1733247000 | 29.5475 | 0.49 | 1.68 | 29.5375 | 29.7 | 29.2925 | 1404827 |
| 1733160600 | 29.05875 | -0.27 | -0.93 | 28.7925 | 29.29625 | 28.665 | 39493 |
| 1732901400 | 29.3325 | 0.42 | 1.44 | 29.255 | 29.5025 | 29.11875 | 32010 |
| 1732815000 | 28.915 | 0.13 | 0.46 | 28.5125 | 28.93375 | 28.475 | 52801 |
| 1732728600 | 28.78125 | -0.3 | -1.02 | 29.27 | 29.34625 | 28.67625 | 105347 |
| 1732642200 | 29.0775 | 0.23 | 0.81 | 28.785 | 29.32125 | 28.75875 | 15065 |
| 1732555800 | 28.8425 | -0.91 | -3.04 | 29.295 | 29.54875 | 28.695 | 128705 |
| 1732296600 | 29.7475 | 0.33 | 1.12 | 29.905 | 29.9875 | 29.505 | 142290 |
| 1732210200 | 29.4175 | -0.22 | -0.74 | 29.87 | 29.93 | 29.2675 | 45466 |
| 1732123800 | 29.6375 | -0.08 | -0.25 | 29.51 | 29.85 | 29.40875 | 24239 |
| 1732037400 | 29.7125 | -0.08 | -0.25 | 29.81 | 30.1175 | 29.6275 | 1755198 |
| 1731951000 | 29.7875 | 0.84 | 2.89 | 29.225 | 29.88 | 29.15125 | 50704 |
| 1731691800 | 28.95 | -0.15 | -0.53 | 28.9775 | 29.4925 | 28.8925 | 120306 |
| 1731605400 | 29.10375 | -0.11 | -0.39 | 28.5175 | 29.155 | 28.3275 | 43184 |
| 1731519000 | 29.2175 | -0.03 | -0.10 | 29.44 | 29.74625 | 29.14875 | 29424 |
| 1731432600 | 29.24625 | 0.14 | 0.49 | 28.9025 | 29.41875 | 28.83125 | 179181 |
| 1731346200 | 29.10375 | -0.85 | -2.84 | 29.8175 | 30.1475 | 29.055 | 114741 |
| 1731087000 | 29.95375 | -0.33 | -1.09 | 30.1525 | 30.4775 | 29.84875 | 48451 |
| 1731000600 | 30.285 | 0.52 | 1.76 | 29.775 | 30.46625 | 29.62375 | 53447 |
| 1730914200 | 29.76 | -1.45 | -4.64 | 30.6025 | 30.94125 | 29.43125 | 100776 |
| 1730827800 | 31.2075 | 0.17 | 0.56 | 31.025 | 31.52375 | 30.94875 | 75212 |
| 1730741400 | 31.035 | -0.13 | -0.41 | 31.1425 | 31.4275 | 30.97625 | 25678 |
| 1730482200 | 31.1625 | -0.04 | -0.12 | 31.2 | 31.6625 | 31.01625 | 68568 |
| 1730395800 | 31.20125 | -1.13 | -3.48 | 32.2075 | 32.25 | 31.02625 | 98969 |
| 1730309400 | 32.32625 | -0.34 | -1.04 | 32.6075 | 32.8125 | 31.905 | 77763 |
| 1730223000 | 32.665 | 0.33 | 1.03 | 32.42 | 32.9825 | 32.22 | 64109 |
| 1730136600 | 32.3325 | -0.13 | -0.40 | 32.0475 | 32.47 | 31.8025 | 28684 |
| 1729873800 | 32.463749 | 0.37 | 1.16 | 32.0175 | 32.48625 | 31.58625 | 63238 |
| 1729787400 | 32.0925 | -0.05 | -0.15 | 32.585 | 32.744999 | 31.9425 | 70861 |
| 1729701000 | 32.14 | -0.99 | -2.98 | 33.075 | 33.165 | 31.8875 | 130714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
