Silver Trust Ishares (NY: SLV )

22.95 USD -0.76 (-3.21%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 23.17 23.36 22.83 22.95 41,547,225 -0.76(-3.21%)
Jan 14, 2021 23.61 24.07 23.59 23.71 35,728,347 +0.27(+1.15%)
Jan 13, 2021 23.58 23.74 23.38 23.44 23,570,062 -0.28(-1.18%)
Jan 12, 2021 23.55 23.83 23.38 23.72 28,353,492 +0.51(+2.20%)
Jan 11, 2021 22.95 23.49 22.92 23.21 42,339,792 -0.30(-1.28%)
Jan 08, 2021 24.73 24.76 22.74 23.51 107,226,800 -1.75(-6.93%)
Jan 07, 2021 25.22 25.37 25.05 25.26 27,303,618 -0.08(-0.32%)
Jan 06, 2021 25.34 25.40 24.72 25.34 54,869,175 -0.33(-1.29%)
Jan 05, 2021 25.46 25.74 25.28 25.67 32,787,784 +0.32(+1.26%)
Jan 04, 2021 25.54 25.61 24.86 25.35 53,938,482 +0.78(+3.17%)
Dec 31, 2020 24.57 24.57 24.57 18,693,939 -0.19(-0.77%)
Dec 30, 2020 24.42 24.77 24.37 24.76 18,693,939 +0.37(+1.52%)
Dec 29, 2020 24.36 24.53 24.11 24.39 23,847,024 -0.04(-0.16%)
Dec 28, 2020 24.67 24.84 24.36 24.43 29,388,584 +0.47(+1.96%)
Dec 24, 2020 23.72 24.03 23.68 23.96 10,558,500 +0.16(+0.67%)
Dec 23, 2020 23.70 23.98 23.68 23.80 24,683,223 +0.37(+1.58%)
Dec 22, 2020 24.02 24.13 23.31 23.43 41,866,469 -0.95(-3.90%)
Dec 21, 2020 24.12 24.50 24.10 24.38 44,657,217 +0.42(+1.75%)
Dec 18, 2020 24.02 24.13 23.86 23.96 29,676,300 -0.19(-0.79%)
Dec 17, 2020 24.08 24.27 23.95 24.15 39,483,471 +0.53(+2.24%)
Dec 16, 2020 23.22 23.65 22.96 23.62 45,833,684 +0.82(+3.60%)
Dec 15, 2020 22.66 22.83 22.60 22.80 17,245,362 +0.64(+2.89%)
Dec 14, 2020 22.35 22.53 22.12 22.16 16,101,130 -0.10(-0.45%)
Dec 11, 2020 22.23 22.43 22.19 22.26 10,761,900 -0.06(-0.27%)
Dec 10, 2020 22.38 22.58 22.18 22.32 13,560,546 +0.09(+0.40%)
Dec 09, 2020 22.54 22.57 21.93 22.23 31,313,356 -0.59(-2.59%)
Dec 08, 2020 22.92 23.12 22.73 22.82 16,534,336 +0.00(+0.00%)
Dec 07, 2020 22.26 23.04 22.25 22.82 27,936,008 +0.34(+1.51%)
Dec 04, 2020 22.41 22.59 22.25 22.48 20,904,000 +0.05(+0.22%)
Dec 03, 2020 22.34 22.44 22.07 22.43 18,644,150 +0.10(+0.45%)
Dec 02, 2020 22.09 22.39 21.98 22.33 19,269,175 +0.03(+0.13%)
Dec 01, 2020 21.93 22.37 21.85 22.30 32,624,934 +1.25(+5.94%)
Nov 30, 2020 20.67 21.09 20.60 21.05 20,544,124 +0.00(+0.00%)
Nov 27, 2020 20.95 21.17 20.91 21.05 19,804,400 -0.67(-3.08%)
Nov 25, 2020 21.72 21.85 21.64 21.72 13,571,300 +0.09(+0.42%)
Nov 24, 2020 21.50 21.69 21.41 21.63 31,333,091 -0.30(-1.37%)
Nov 23, 2020 22.36 22.37 21.78 21.93 30,408,666 -0.56(-2.49%)
Nov 20, 2020 22.71 22.81 22.47 22.49 15,531,900 +0.07(+0.31%)
Nov 19, 2020 22.12 22.44 22.08 22.42 14,907,383 -0.13(-0.58%)
Nov 18, 2020 22.72 22.98 22.54 22.55 16,100,500 -0.19(-0.84%)
Nov 17, 2020 22.85 22.90 22.65 22.74 15,181,732 -0.28(-1.22%)
Nov 16, 2020 22.87 23.10 22.82 23.02 19,831,495 +0.12(+0.52%)
Nov 13, 2020 23.04 23.08 22.88 22.90 15,646,700 +0.35(+1.55%)
Nov 12, 2020 22.54 22.69 22.50 22.55 14,122,691 +0.03(+0.13%)
Nov 11, 2020 22.23 22.58 22.20 22.52 17,894,714 +0.09(+0.40%)
Nov 10, 2020 22.62 22.78 22.40 22.43 25,182,147 -0.07(-0.31%)
Nov 09, 2020 22.78 22.79 21.92 22.50 70,077,882 -1.29(-5.42%)
Nov 06, 2020 23.92 23.96 23.48 23.79 32,804,400 +0.18(+0.76%)
Nov 05, 2020 23.02 23.66 23.00 23.61 57,123,250 +1.37(+6.16%)
Nov 04, 2020 22.35 22.50 22.10 22.24 31,088,362 -0.20(-0.89%)
Nov 03, 2020 22.63 22.65 22.38 22.44 17,925,877 +0.03(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.