Silver Trust Ishares (NY: SLV )

22.62 USD +0.25 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 41,834,556 -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%)
Nov 02, 2020 22.27 22.44 22.09 22.41 18,482,730 +0.42(+1.91%)
Oct 30, 2020 22.04 22.11 21.78 21.99 22,128,898 +0.28(+1.29%)
Oct 29, 2020 21.29 21.94 21.27 21.71 23,109,031 -0.07(-0.32%)
Oct 28, 2020 21.82 21.88 21.42 21.78 38,127,912 -0.95(-4.18%)
Oct 27, 2020 22.61 22.80 22.51 22.73 15,345,656 +0.12(+0.53%)
Oct 26, 2020 22.66 22.81 22.51 22.61 17,567,310 -0.33(-1.44%)
Oct 23, 2020 23.02 23.02 22.70 22.94 18,613,900 -0.02(-0.09%)
Oct 22, 2020 23.05 23.09 22.67 22.96 19,950,462 -0.33(-1.42%)
Oct 21, 2020 23.31 23.53 23.17 23.29 23,766,936 +0.27(+1.17%)
Oct 20, 2020 22.86 23.19 22.81 23.02 26,070,886 +0.44(+1.95%)
Oct 19, 2020 23.04 23.07 22.51 22.58 25,431,102 +0.16(+0.71%)
Oct 16, 2020 22.76 22.81 22.42 22.42 19,144,000 -0.17(-0.75%)
Oct 15, 2020 22.05 22.62 22.00 22.59 23,921,445 +0.05(+0.22%)
Oct 14, 2020 22.80 22.92 22.47 22.54 26,385,269 +0.05(+0.22%)
Oct 13, 2020 22.70 22.70 22.27 22.49 42,729,757 -0.84(-3.60%)
Oct 12, 2020 23.34 23.50 23.06 23.33 24,993,194 -0.08(-0.34%)
Oct 09, 2020 22.80 23.42 22.77 23.41 39,187,400 +1.23(+5.55%)
Oct 08, 2020 22.39 22.53 22.01 22.18 20,328,107 +0.09(+0.41%)
Oct 07, 2020 21.98 22.32 21.89 22.09 18,866,168 +0.36(+1.66%)
Oct 06, 2020 22.62 22.73 21.62 21.73 31,851,228 -0.89(-3.93%)
Oct 05, 2020 22.32 22.81 22.30 22.62 22,206,662 +0.49(+2.21%)
Oct 02, 2020 22.25 22.52 22.04 22.13 25,735,100 +0.04(+0.18%)
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.