Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.31 22.76 22.26 22.70 24,323,512 +0.44(+1.98%)
Mar 30, 2021 22.44 22.49 22.13 22.26 31,959,564 -0.65(-2.84%)
Mar 29, 2021 23.09 23.14 22.70 22.91 27,652,732 -0.32(-1.38%)
Mar 26, 2021 23.20 23.31 23.09 23.23 14,587,600 -0.06(-0.26%)
Mar 25, 2021 23.08 23.38 23.03 23.29 29,604,020 +0.05(+0.22%)
Mar 24, 2021 23.47 23.51 23.22 23.24 18,246,444 +0.02(+0.09%)
Mar 23, 2021 23.49 23.54 23.21 23.22 28,785,556 -0.72(-3.01%)
Mar 22, 2021 23.79 23.95 23.71 23.94 23,761,440 -0.37(-1.52%)
Mar 19, 2021 24.26 24.38 24.12 24.31 22,871,398 +0.21(+0.87%)
Mar 18, 2021 24.00 24.47 23.99 24.10 40,321,880 -0.32(-1.31%)
Mar 17, 2021 24.12 24.63 24.04 24.42 45,661,724 +0.32(+1.33%)
Mar 16, 2021 24.07 24.28 23.98 24.10 19,947,504 -0.23(-0.95%)
Mar 15, 2021 24.27 24.41 24.13 24.33 21,929,796 +0.30(+1.25%)
Mar 12, 2021 23.64 24.08 23.57 24.03 23,409,700 -0.22(-0.91%)
Mar 11, 2021 24.18 24.33 23.98 24.25 23,573,248 -0.07(-0.29%)
Mar 10, 2021 24.18 24.35 24.03 24.32 20,292,008 +0.27(+1.12%)
Mar 09, 2021 24.04 24.26 24.01 24.05 28,963,652 +0.73(+3.13%)
Mar 08, 2021 23.43 23.57 23.28 23.32 18,674,658 -0.04(-0.17%)
Mar 05, 2021 23.59 23.59 23.05 23.36 30,560,400 -0.20(-0.85%)
Mar 04, 2021 24.11 24.43 23.26 23.56 63,812,560 -0.72(-2.97%)
Mar 03, 2021 24.31 24.60 23.99 24.28 41,669,512 -0.52(-2.10%)
Mar 02, 2021 24.50 24.99 24.44 24.80 29,077,736 +0.20(+0.81%)
Mar 01, 2021 24.96 25.04 24.55 24.60 35,280,468 -0.06(-0.24%)
Feb 26, 2021 25.00 25.01 24.27 24.66 54,587,100 -0.74(-2.91%)
Feb 25, 2021 25.81 26.02 25.40 25.40 38,376,060 -0.54(-2.08%)
Feb 24, 2021 25.48 25.97 25.36 25.94 24,027,332 +0.23(+0.89%)
Feb 23, 2021 25.83 25.85 25.29 25.71 40,161,584 -0.56(-2.13%)
Feb 22, 2021 25.49 26.28 25.43 26.27 54,676,300 +1.01(+4.00%)
Feb 19, 2021 25.42 25.62 25.20 25.26 39,603,300 +0.20(+0.80%)
Feb 18, 2021 25.23 25.38 24.95 25.06 21,520,894 -0.34(-1.34%)
Feb 17, 2021 25.16 25.43 24.93 25.40 32,286,976 +0.14(+0.55%)
Feb 16, 2021 25.16 25.70 25.05 25.26 45,870,520 -0.05(-0.20%)
Feb 12, 2021 25.13 25.49 25.05 25.31 24,872,300 +0.22(+0.88%)
Feb 11, 2021 25.26 25.34 24.91 25.09 29,838,780 +0.02(+0.08%)
Feb 10, 2021 25.44 25.46 24.91 25.07 35,863,880 -0.21(-0.83%)
Feb 09, 2021 25.56 25.62 25.14 25.28 31,130,696 -0.11(-0.43%)
Feb 08, 2021 25.51 25.63 25.37 25.39 40,589,608 +0.44(+1.76%)
Feb 05, 2021 24.74 25.14 24.65 24.95 33,704,000 +0.47(+1.92%)
Feb 04, 2021 24.38 24.54 24.06 24.48 51,444,536 -0.45(-1.81%)
Feb 03, 2021 25.00 25.10 24.79 24.93 53,800,560 +0.39(+1.59%)
Feb 02, 2021 25.54 25.55 24.41 24.54 123,556,848 -2.22(-8.30%)
Feb 01, 2021 27.76 27.98 26.10 26.76 279,329,664 +1.77(+7.08%)
Jan 29, 2021 25.31 25.48 24.77 24.99 113,552,000 +0.27(+1.09%)
Jan 28, 2021 24.53 25.10 23.83 24.72 150,782,304 +1.30(+5.55%)
Jan 27, 2021 23.33 23.62 22.94 23.42 36,307,936 -0.23(-0.97%)
Jan 26, 2021 23.65 23.83 23.55 23.65 13,905,043 +0.10(+0.42%)
Jan 25, 2021 23.84 23.89 23.37 23.55 22,020,800 -0.11(-0.46%)
Jan 22, 2021 23.51 23.77 23.38 23.66 19,320,500 -0.49(-2.03%)
Jan 21, 2021 24.01 24.21 23.84 24.15 19,571,514 +0.14(+0.58%)
Jan 20, 2021 23.65 24.05 23.62 24.01 26,536,852 +0.63(+2.69%)
Jan 19, 2021 23.48 23.52 23.22 23.38 26,020,052 +0.43(+1.87%)
Jan 15, 2021 23.17 23.36 22.84 22.95 41,576,400 -0.76(-3.21%)
Jan 14, 2021 23.61 24.07 23.59 23.71 35,728,348 +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 54,869,176 -0.33(-1.29%)
Jan 05, 2021 25.46 25.74 25.28 25.67 32,787,784 +0.32(+1.26%)
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.