Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.87 14.88 14.77 14.80 3,349,709 -0.08(-0.54%)
Oct 29, 2015 14.99 15.06 14.82 14.88 7,048,944 -0.38(-2.49%)
Oct 28, 2015 15.37 15.60 15.00 15.26 11,486,053 +0.13(+0.86%)
Oct 27, 2015 15.11 15.21 15.07 15.13 2,331,485 +0.02(+0.13%)
Oct 26, 2015 15.20 15.23 15.11 15.11 3,310,727 -0.01(-0.07%)
Oct 23, 2015 15.12 15.16 14.99 15.12 4,063,739 +0.01(+0.07%)
Oct 22, 2015 15.06 15.19 15.04 15.11 3,391,738 +0.12(+0.80%)
Oct 21, 2015 15.02 15.03 14.91 14.99 5,063,179 -0.20(-1.32%)
Oct 20, 2015 15.13 15.23 15.02 15.19 5,286,977 +0.08(+0.53%)
Oct 19, 2015 15.22 15.24 15.02 15.11 4,037,672 -0.17(-1.11%)
Oct 16, 2015 15.37 15.41 15.27 15.28 4,208,065 -0.11(-0.71%)
Oct 15, 2015 15.35 15.45 15.31 15.39 4,884,481 -0.03(-0.19%)
Oct 14, 2015 15.33 15.45 15.30 15.42 7,027,094 +0.26(+1.72%)
Oct 13, 2015 15.16 15.26 15.15 15.16 3,445,022 +0.03(+0.20%)
Oct 12, 2015 15.31 15.32 15.08 15.13 4,290,059 +0.01(+0.07%)
Oct 09, 2015 15.11 15.16 15.00 15.12 4,467,110 +0.13(+0.87%)
Oct 08, 2015 14.90 15.13 14.89 14.99 8,935,256 -0.30(-1.96%)
Oct 07, 2015 15.19 15.38 15.14 15.29 6,780,144 +0.22(+1.46%)
Oct 06, 2015 15.14 15.35 15.06 15.07 11,190,187 +0.18(+1.21%)
Oct 05, 2015 14.92 14.99 14.77 14.89 10,014,490 +0.34(+2.34%)
Oct 02, 2015 14.21 14.61 14.20 14.55 12,462,900 +0.65(+4.68%)
Oct 01, 2015 13.98 14.04 13.83 13.90 4,069,093 +0.03(+0.22%)
Sep 30, 2015 13.87 14.09 13.81 13.87 5,062,600 -0.10(-0.72%)
Sep 29, 2015 13.90 14.06 13.90 13.97 3,000,730 +0.03(+0.22%)
Sep 28, 2015 13.95 13.99 13.85 13.94 5,996,113 -0.46(-3.19%)
Sep 25, 2015 14.44 14.51 14.35 14.40 3,181,243 -0.03(-0.21%)
Sep 24, 2015 14.23 14.51 14.21 14.43 7,257,669 +0.31(+2.20%)
Sep 23, 2015 14.24 14.26 14.10 14.12 2,497,981 -0.02(-0.14%)
Sep 22, 2015 14.16 14.16 14.07 14.14 4,494,169 -0.35(-2.42%)
Sep 21, 2015 14.49 14.56 14.47 14.49 3,384,945 +0.02(+0.14%)
Sep 18, 2015 14.60 14.62 14.41 14.47 4,859,538 +0.05(+0.35%)
Sep 17, 2015 14.22 14.58 14.21 14.42 8,661,580 +0.20(+1.41%)
Sep 16, 2015 14.05 14.29 14.04 14.22 7,054,712 +0.45(+3.27%)
Sep 15, 2015 13.68 13.78 13.67 13.77 2,419,264 -0.02(-0.15%)
Sep 14, 2015 13.77 13.81 13.70 13.79 3,020,157 -0.16(-1.15%)
Sep 11, 2015 13.78 13.98 13.64 13.95 4,777,690 -0.04(-0.29%)
Sep 10, 2015 14.15 14.16 13.97 13.99 3,269,475 +0.06(+0.43%)
Sep 09, 2015 14.00 14.08 13.92 13.93 3,114,387 -0.19(-1.35%)
Sep 08, 2015 14.07 14.22 13.94 14.12 5,128,180 +0.20(+1.44%)
Sep 04, 2015 13.89 13.92 13.92 13.92 3,771,900 -0.10(-0.71%)
Sep 03, 2015 13.99 14.29 13.95 14.02 5,344,337 +0.00(+0.00%)
Sep 02, 2015 14.05 14.17 13.79 14.02 5,546,495 +0.08(+0.57%)
Sep 01, 2015 13.99 14.03 13.86 13.94 4,031,065 -0.05(-0.36%)
Aug 31, 2015 13.84 14.03 13.76 13.99 4,112,633 +0.07(+0.50%)
Aug 28, 2015 13.83 14.03 13.80 13.92 4,936,597 +0.12(+0.87%)
Aug 27, 2015 13.57 13.96 13.52 13.80 7,998,945 +0.24(+1.77%)
Aug 26, 2015 13.57 13.58 13.35 13.56 12,368,597 -0.43(-3.07%)
Aug 25, 2015 14.13 14.14 13.91 13.99 6,676,420 -0.14(-0.99%)
Aug 24, 2015 14.06 14.46 14.02 14.13 11,822,648 -0.48(-3.29%)
Aug 21, 2015 14.70 14.73 14.45 14.61 6,548,486 -0.17(-1.15%)
Aug 20, 2015 14.85 14.89 14.77 14.78 5,575,118 +0.21(+1.44%)
Aug 19, 2015 14.40 14.66 14.40 14.57 5,612,491 +0.35(+2.46%)
Aug 18, 2015 14.16 14.25 14.06 14.22 7,680,786 -0.41(-2.80%)
Aug 17, 2015 14.69 14.71 14.59 14.63 2,270,376 +0.08(+0.55%)
Aug 14, 2015 14.80 14.92 14.49 14.55 4,819,083 -0.16(-1.09%)
Aug 13, 2015 14.71 14.79 14.64 14.71 4,182,393 -0.11(-0.74%)
Aug 12, 2015 14.73 14.90 14.73 14.82 7,833,171 +0.18(+1.23%)
Aug 11, 2015 14.61 14.65 14.50 14.64 5,109,430 +0.10(+0.69%)
Aug 10, 2015 14.25 14.72 14.23 14.54 9,811,340 +0.43(+3.05%)
Aug 07, 2015 14.13 14.35 14.10 14.11 5,262,245 +0.12(+0.86%)
Aug 06, 2015 13.94 14.12 13.94 13.99 3,514,796 +0.04(+0.29%)
Aug 05, 2015 13.95 14.05 13.88 13.95 3,854,632 +0.03(+0.22%)
Aug 04, 2015 13.93 13.99 13.86 13.92 3,003,188 +0.05(+0.36%)
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.