SLV returned -10% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $14.42 | $14.56 | $14.41 | $14.52 | 10,897,180 |
December 28 2018 | $14.40 | $14.45 | $14.33 | $14.42 | 11,445,300 |
December 27 2018 | $14.25 | $14.34 | $14.21 | $14.30 | 13,958,640 |
December 26 2018 | $14.10 | $14.24 | $14.05 | $14.11 | 15,133,000 |
December 24 2018 | $13.79 | $13.91 | $13.79 | $13.87 | 6,303,906 |
December 21 2018 | $13.82 | $13.84 | $13.71 | $13.74 | 7,224,373 |
December 20 2018 | $13.88 | $13.94 | $13.80 | $13.85 | 13,577,580 |
December 19 2018 | $13.81 | $13.93 | $13.65 | $13.69 | 16,736,199 |
December 18 2018 | $13.75 | $13.82 | $13.72 | $13.75 | 6,808,492 |
December 17 2018 | $13.71 | $13.81 | $13.68 | $13.77 | 6,517,309 |
December 14 2018 | $13.62 | $13.74 | $13.60 | $13.70 | 8,673,745 |
December 13 2018 | $13.84 | $13.88 | $13.80 | $13.86 | 4,870,476 |
December 12 2018 | $13.80 | $13.89 | $13.79 | $13.82 | 7,022,131 |
December 11 2018 | $13.76 | $13.82 | $13.63 | $13.66 | 6,799,528 |
December 10 2018 | $13.63 | $13.71 | $13.60 | $13.65 | 6,420,839 |
December 07 2018 | $13.64 | $13.76 | $13.63 | $13.73 | 8,447,777 |
December 06 2018 | $13.54 | $13.61 | $13.52 | $13.60 | 6,372,509 |
December 04 2018 | $13.74 | $13.77 | $13.62 | $13.62 | 10,209,780 |
December 03 2018 | $13.63 | $13.65 | $13.48 | $13.49 | 11,934,690 |
November 30 2018 | $13.30 | $13.32 | $13.20 | $13.32 | 7,261,095 |
November 29 2018 | $13.47 | $13.52 | $13.40 | $13.43 | 6,868,208 |
November 28 2018 | $13.31 | $13.53 | $13.26 | $13.43 | 8,932,439 |
November 27 2018 | $13.40 | $13.42 | $13.23 | $13.29 | 7,165,166 |
November 26 2018 | $13.43 | $13.46 | $13.36 | $13.39 | 5,100,037 |
November 23 2018 | $13.43 | $13.45 | $13.40 | $13.42 | 3,310,644 |
