Silver Trust Ishares (NY: SLV )

22.53 +0.02 (+0.09%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.58 13.77 13.58 13.65 3,754,000 +0.23(+1.71%)
Sep 27, 2007 13.45 13.49 13.34 13.43 3,954,000 +0.10(+0.71%)
Sep 26, 2007 13.37 13.53 13.25 13.33 3,320,000 -0.04(-0.28%)
Sep 25, 2007 13.29 13.41 13.27 13.37 2,978,000 -0.06(-0.45%)
Sep 24, 2007 13.38 13.50 13.33 13.43 3,149,000 +0.01(+0.06%)
Sep 21, 2007 13.43 13.49 13.24 13.42 7,460,000 +0.10(+0.74%)
Sep 20, 2007 13.21 13.41 13.18 13.32 8,017,000 +0.45(+3.51%)
Sep 19, 2007 12.95 13.00 12.85 12.87 4,229,000 +0.00(+0.00%)
Sep 18, 2007 12.76 13.00 12.60 12.87 4,912,000 +0.16(+1.27%)
Sep 17, 2007 12.58 12.74 12.58 12.71 3,956,000 +0.23(+1.82%)
Sep 14, 2007 12.51 12.71 12.44 12.48 3,510,000 +0.01(+0.09%)
Sep 13, 2007 12.54 12.55 12.33 12.47 2,995,000 -0.10(-0.82%)
Sep 12, 2007 12.57 12.60 12.43 12.57 3,858,000 -0.07(-0.54%)
Sep 11, 2007 12.54 12.72 12.49 12.64 4,942,000 +0.16(+1.26%)
Sep 10, 2007 12.51 12.53 12.34 12.48 3,817,000 +0.04(+0.33%)
Sep 07, 2007 12.45 12.54 12.33 12.44 4,467,000 +0.08(+0.63%)
Sep 06, 2007 12.25 12.45 12.15 12.36 7,814,000 +0.21(+1.76%)
Sep 05, 2007 12.10 12.18 12.08 12.15 1,473,000 -0.04(-0.30%)
Sep 04, 2007 12.02 12.27 11.96 12.19 3,157,000 +0.19(+1.57%)
Aug 31, 2007 11.96 12.01 11.89 12.00 3,125,000 +0.30(+2.55%)
Aug 30, 2007 11.70 11.82 11.66 11.70 3,302,000 -0.12(-0.97%)
Aug 29, 2007 11.70 11.85 11.70 11.81 3,041,000 +0.17(+1.48%)
Aug 28, 2007 11.71 11.82 11.59 11.64 3,538,000 -0.05(-0.42%)
Aug 27, 2007 11.87 11.87 11.66 11.69 4,581,000 -0.21(-1.75%)
Aug 24, 2007 11.60 11.92 11.56 11.90 3,618,000 +0.28(+2.38%)
Aug 23, 2007 11.70 11.77 11.56 11.62 2,484,000 +0.05(+0.45%)
Aug 22, 2007 11.67 11.71 11.49 11.57 5,220,000 +0.06(+0.53%)
Aug 21, 2007 11.58 11.68 11.39 11.51 5,649,000 -0.22(-1.87%)
Aug 20, 2007 11.74 11.85 11.61 11.73 5,645,000 +0.06(+0.56%)
Aug 17, 2007 11.82 11.88 11.61 11.66 5,223,000 -0.12(-0.98%)
Aug 16, 2007 12.26 12.32 11.00 11.78 15,371,000 -0.61(-4.88%)
Aug 15, 2007 12.37 12.63 12.31 12.38 5,059,000 -0.24(-1.89%)
Aug 14, 2007 12.74 12.81 12.60 12.62 2,831,000 -0.09(-0.72%)
Aug 13, 2007 12.75 12.78 12.67 12.71 2,076,000 -0.05(-0.40%)
Aug 10, 2007 12.69 12.94 12.63 12.77 4,727,000 +0.17(+1.36%)
Aug 09, 2007 12.68 12.76 12.53 12.59 5,276,000 -0.46(-3.52%)
Aug 08, 2007 13.06 13.12 12.98 13.05 1,703,000 +0.02(+0.15%)
Aug 07, 2007 12.82 13.04 12.81 13.03 1,958,000 +0.15(+1.17%)
Aug 06, 2007 13.02 13.02 12.83 12.88 2,263,000 -0.15(-1.17%)
Aug 03, 2007 13.05 13.07 12.90 13.04 2,920,000 +0.14(+1.05%)
Aug 02, 2007 12.89 12.93 12.84 12.90 1,460,000 +0.01(+0.07%)
Aug 01, 2007 12.87 12.95 12.81 12.89 2,701,000 +0.09(+0.69%)
Jul 31, 2007 12.90 12.92 12.79 12.80 2,418,000 +0.01(+0.09%)
Jul 30, 2007 12.69 12.83 12.64 12.79 2,021,000 +0.17(+1.34%)
Jul 27, 2007 12.61 12.69 12.53 12.62 2,738,000 -0.08(-0.66%)
Jul 26, 2007 12.85 12.98 12.62 12.71 5,760,000 -0.32(-2.48%)
Jul 25, 2007 13.06 13.10 12.96 13.03 4,363,000 -0.18(-1.34%)
Jul 24, 2007 13.37 13.39 13.16 13.21 5,609,000 -0.01(-0.08%)
Jul 23, 2007 13.24 13.25 13.16 13.21 2,057,000 -0.02(-0.14%)
Jul 20, 2007 13.27 13.35 13.22 13.23 3,274,000 +0.06(+0.49%)
Jul 19, 2007 13.23 13.24 13.14 13.17 3,236,000 +0.05(+0.41%)
Jul 18, 2007 12.86 13.19 12.86 13.12 6,206,000 +0.30(+2.34%)
Jul 17, 2007 12.92 12.99 12.81 12.81 1,866,000 -0.08(-0.61%)
Jul 16, 2007 13.40 13.76 12.87 12.89 2,172,000 -0.07(-0.53%)
Jul 13, 2007 13.05 13.08 12.93 12.96 2,489,000 -0.04(-0.31%)
Jul 12, 2007 12.94 13.06 12.92 13.00 4,231,000 +0.16(+1.23%)
Jul 11, 2007 12.86 12.87 12.76 12.85 3,395,000 -0.02(-0.19%)
Jul 10, 2007 12.73 12.92 12.73 12.87 3,292,000 +0.19(+1.50%)
Jul 09, 2007 12.75 12.79 12.65 12.68 2,974,000 +0.00(+0.00%)
Jul 06, 2007 12.47 12.70 12.42 12.68 3,851,000 +0.21(+1.72%)
Jul 05, 2007 12.50 12.51 12.35 12.46 2,759,000 -0.07(-0.53%)
Jul 03, 2007 12.51 12.55 12.38 12.53 1,651,000 -0.06(-0.44%)
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.