Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.33 15.06 15.06 15.06 12,808,700 -0.52(-3.34%)
Dec 30, 2014 15.33 15.77 15.32 15.58 11,588,147 +0.47(+3.11%)
Dec 29, 2014 15.40 15.41 15.05 15.11 6,970,427 -0.24(-1.56%)
Dec 26, 2014 15.50 15.51 15.35 15.35 4,817,522 +0.26(+1.72%)
Dec 24, 2014 15.08 15.09 15.09 15.09 2,615,000 +0.05(+0.33%)
Dec 23, 2014 15.04 15.16 15.00 15.04 4,718,530 +0.05(+0.33%)
Dec 22, 2014 15.31 15.31 14.87 14.99 10,923,419 -0.40(-2.60%)
Dec 19, 2014 15.27 15.43 15.22 15.39 4,809,525 +0.14(+0.92%)
Dec 18, 2014 15.39 15.43 15.17 15.25 5,949,610 +0.15(+0.99%)
Dec 17, 2014 15.14 15.38 14.96 15.10 15,465,522 +0.02(+0.13%)
Dec 16, 2014 15.60 15.62 14.88 15.08 14,696,828 -0.39(-2.52%)
Dec 15, 2014 16.13 16.19 15.44 15.47 13,474,497 -0.83(-5.09%)
Dec 12, 2014 16.36 16.43 16.28 16.30 5,443,829 -0.03(-0.18%)
Dec 11, 2014 16.28 16.49 16.27 16.33 5,315,273 -0.04(-0.24%)
Dec 10, 2014 16.42 16.48 16.33 16.37 7,283,253 +0.05(+0.31%)
Dec 09, 2014 16.02 16.48 16.02 16.32 15,012,378 +0.61(+3.88%)
Dec 08, 2014 15.61 15.74 15.53 15.71 6,494,433 +0.10(+0.64%)
Dec 05, 2014 15.69 15.71 15.56 15.61 6,654,076 -0.16(-1.01%)
Dec 04, 2014 15.88 15.92 15.75 15.77 6,370,716 +0.04(+0.25%)
Dec 03, 2014 15.79 15.89 15.63 15.73 5,851,158 -0.02(-0.13%)
Dec 02, 2014 15.66 15.83 15.52 15.75 8,855,595 -0.03(-0.19%)
Dec 01, 2014 15.26 16.09 15.22 15.78 24,679,300 +0.95(+6.41%)
Nov 28, 2014 15.20 15.24 14.80 14.83 13,579,376 -1.04(-6.55%)
Nov 26, 2014 15.90 15.87 15.87 15.87 3,791,900 -0.11(-0.69%)
Nov 25, 2014 15.92 16.00 15.82 15.98 7,134,013 +0.20(+1.27%)
Nov 24, 2014 15.78 15.81 15.65 15.78 4,992,036 -0.01(-0.06%)
Nov 21, 2014 15.79 15.93 15.61 15.79 9,215,947 +0.19(+1.22%)
Nov 20, 2014 15.52 15.61 15.46 15.60 5,923,725 +0.12(+0.78%)
Nov 19, 2014 15.58 15.87 15.24 15.48 19,595,008 -0.07(-0.45%)
Nov 18, 2014 15.56 15.59 15.46 15.55 5,974,274 +0.05(+0.32%)
Nov 17, 2014 15.47 15.53 15.38 15.50 8,245,727 -0.13(-0.83%)
Nov 14, 2014 14.80 15.72 14.77 15.63 22,214,540 +0.66(+4.41%)
Nov 13, 2014 15.05 15.09 14.93 14.97 6,754,084 -0.06(-0.40%)
Nov 12, 2014 14.99 15.09 14.96 15.03 9,429,168 -0.08(-0.53%)
Nov 11, 2014 14.94 15.24 14.87 15.11 8,087,575 +0.19(+1.27%)
Nov 10, 2014 15.05 15.07 14.86 14.92 7,293,132 -0.18(-1.19%)
Nov 07, 2014 14.93 15.15 14.91 15.10 9,881,451 +0.28(+1.89%)
Nov 06, 2014 14.68 14.84 14.68 14.82 8,905,402 +0.16(+1.09%)
Nov 05, 2014 14.71 14.96 14.64 14.66 15,935,310 -0.70(-4.56%)
Nov 04, 2014 15.33 15.43 15.28 15.36 6,143,578 -0.12(-0.78%)
Nov 03, 2014 15.41 15.56 15.35 15.48 10,352,941 -0.02(-0.13%)
Oct 31, 2014 15.22 15.50 15.21 15.50 14,869,241 -0.32(-2.02%)
Oct 30, 2014 15.97 15.99 15.68 15.82 16,507,717 -0.56(-3.42%)
Oct 29, 2014 16.53 16.61 16.33 16.38 5,695,242 -0.11(-0.67%)
Oct 28, 2014 16.61 16.64 16.47 16.49 3,376,481 +0.07(+0.43%)
Oct 27, 2014 16.47 16.50 16.42 16.42 2,937,259 -0.08(-0.48%)
Oct 24, 2014 16.63 16.64 16.43 16.50 3,286,587 +0.00(+0.00%)
Oct 23, 2014 16.45 16.55 16.40 16.50 5,527,166 +0.04(+0.24%)
Oct 22, 2014 16.56 16.57 16.42 16.46 6,517,653 -0.35(-2.08%)
Oct 21, 2014 16.79 16.91 16.77 16.81 4,744,808 +0.08(+0.48%)
Oct 20, 2014 16.71 16.80 16.63 16.73 4,529,730 +0.15(+0.90%)
Oct 17, 2014 16.64 16.66 16.52 16.58 5,573,205 -0.09(-0.54%)
Oct 16, 2014 16.55 16.75 16.51 16.67 5,704,353 -0.04(-0.24%)
Oct 15, 2014 16.68 17.09 16.68 16.71 10,039,414 +0.03(+0.18%)
Oct 14, 2014 16.74 16.77 16.61 16.68 4,812,952 -0.05(-0.30%)
Oct 13, 2014 16.67 16.74 16.57 16.73 4,815,243 +0.09(+0.54%)
Oct 10, 2014 16.63 16.68 16.53 16.64 5,039,187 +0.02(+0.12%)
Oct 09, 2014 16.78 16.97 16.61 16.62 7,295,783 -0.06(-0.36%)
Oct 08, 2014 16.62 16.74 16.35 16.68 9,537,924 +0.20(+1.21%)
Oct 07, 2014 16.59 16.63 16.39 16.48 7,987,185 -0.12(-0.72%)
Oct 06, 2014 16.36 16.65 16.31 16.60 8,485,105 +0.48(+2.98%)
Oct 03, 2014 16.17 16.29 16.04 16.12 12,041,114 -0.29(-1.77%)
Oct 02, 2014 16.39 16.45 16.25 16.41 8,326,242 -0.07(-0.42%)
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.