Silver Trust Ishares (NY: SLV )

20.39 +0.29 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 20.28 20.50 20.24 20.39 22,179,332 +0.29(+1.44%)
May 23, 2022 20.21 20.25 20.00 20.10 17,546,252 +0.03(+0.15%)
May 20, 2022 20.16 20.21 19.94 20.07 19,621,300 -0.20(-0.99%)
May 19, 2022 20.11 20.30 20.10 20.27 24,876,260 +0.54(+2.74%)
May 18, 2022 19.93 19.96 19.72 19.73 22,105,088 -0.19(-0.95%)
May 17, 2022 20.01 20.10 19.86 19.92 23,770,408 -0.01(-0.05%)
May 16, 2022 19.63 20.02 19.62 19.93 36,100,640 +0.51(+2.63%)
May 13, 2022 19.06 19.47 19.01 19.42 33,220,780 +0.30(+1.57%)
May 12, 2022 19.50 19.53 19.02 19.12 35,911,196 -0.75(-3.77%)
May 11, 2022 20.08 20.28 19.85 19.87 35,525,360 +0.32(+1.64%)
May 10, 2022 20.29 20.33 19.54 19.55 48,850,744 -0.48(-2.40%)
May 09, 2022 20.38 20.40 20.01 20.03 40,846,604 -0.63(-3.05%)
May 06, 2022 20.71 20.84 20.56 20.66 36,794,232 -0.12(-0.58%)
May 05, 2022 21.32 21.33 20.60 20.78 38,945,372 -0.50(-2.35%)
May 04, 2022 20.71 21.30 20.51 21.28 53,376,640 +0.45(+2.16%)
May 03, 2022 20.85 21.09 20.77 20.83 29,435,928 -0.04(-0.19%)
May 02, 2022 20.63 21.02 20.42 20.87 38,905,592 -0.17(-0.81%)
Apr 29, 2022 21.32 21.44 20.99 21.04 32,119,276 -0.38(-1.77%)
Apr 28, 2022 21.23 21.45 21.19 21.42 28,118,294 -0.07(-0.33%)
Apr 27, 2022 21.76 21.82 21.46 21.49 30,698,276 -0.16(-0.74%)
Apr 26, 2022 21.84 21.94 21.60 21.65 30,835,820 -0.18(-0.82%)
Apr 25, 2022 21.81 21.92 21.65 21.83 38,741,524 -0.48(-2.15%)
Apr 22, 2022 22.36 22.53 22.27 22.31 32,779,500 -0.48(-2.11%)
Apr 21, 2022 22.93 22.94 22.55 22.79 37,503,176 -0.49(-2.10%)
Apr 20, 2022 23.10 23.30 23.08 23.28 23,407,212 +0.04(+0.17%)
Apr 19, 2022 23.58 23.62 23.14 23.24 35,861,728 -0.63(-2.64%)
Apr 18, 2022 24.04 24.16 23.82 23.87 45,380,672 +0.23(+0.97%)
Apr 14, 2022 23.60 23.68 23.37 23.64 31,607,182 -0.11(-0.46%)
Apr 13, 2022 23.67 23.86 23.59 23.75 32,660,326 +0.28(+1.19%)
Apr 12, 2022 23.40 23.66 23.23 23.47 40,642,644 +0.32(+1.38%)
Apr 11, 2022 23.40 23.41 22.91 23.15 40,727,524 +0.33(+1.45%)
Apr 08, 2022 22.57 22.92 22.56 22.82 30,242,704 +0.12(+0.53%)
Apr 07, 2022 22.44 22.79 22.39 22.70 33,642,728 +0.13(+0.58%)
Apr 06, 2022 22.53 22.70 22.38 22.57 32,630,368 +0.21(+0.94%)
Apr 05, 2022 22.90 23.04 22.36 22.36 42,223,312 -0.27(-1.19%)
Apr 04, 2022 22.67 22.82 22.43 22.63 34,750,916 -0.11(-0.48%)
Apr 01, 2022 22.59 22.92 22.57 22.74 47,311,832 -0.14(-0.61%)
Mar 31, 2022 23.11 23.19 22.86 22.88 27,143,706 -0.06(-0.26%)
Mar 30, 2022 22.98 23.16 22.91 22.94 25,600,974 +0.03(+0.13%)
Mar 29, 2022 22.35 22.94 22.21 22.91 30,812,652 -0.02(-0.09%)
Mar 28, 2022 23.13 23.23 22.90 22.93 21,385,044 -0.55(-2.34%)
Mar 25, 2022 23.48 23.57 23.32 23.48 17,909,224 -0.13(-0.55%)
Mar 24, 2022 23.58 23.89 23.55 23.61 32,927,944 +0.37(+1.59%)
Mar 23, 2022 23.12 23.29 22.95 23.24 20,825,996 +0.36(+1.57%)
Mar 22, 2022 22.95 22.98 22.70 22.88 18,799,390 -0.40(-1.72%)
Mar 21, 2022 23.06 23.38 23.05 23.28 26,591,648 +0.26(+1.13%)
Mar 18, 2022 23.13 23.26 22.94 23.02 23,821,964 -0.31(-1.33%)
Mar 17, 2022 23.34 23.60 23.33 23.33 24,336,078 +0.22(+0.95%)
Mar 16, 2022 22.97 23.14 22.60 23.11 32,884,050 +0.11(+0.48%)
Mar 15, 2022 22.87 23.15 22.75 23.00 25,146,004 -0.16(-0.69%)
Mar 14, 2022 23.37 23.37 23.03 23.16 31,291,694 -0.71(-2.97%)
Mar 11, 2022 23.75 24.03 23.68 23.87 32,083,146 -0.14(-0.58%)
Mar 10, 2022 24.00 24.09 23.72 24.01 37,739,108 +0.21(+0.88%)
Mar 09, 2022 23.95 24.17 23.48 23.80 57,933,292 -0.65(-2.66%)
Mar 08, 2022 24.27 24.90 24.00 24.45 114,359,568 +0.75(+3.16%)
Mar 07, 2022 23.54 23.77 23.43 23.70 51,472,176 +0.06(+0.25%)
Mar 04, 2022 23.39 23.79 23.35 23.64 61,610,696 +0.35(+1.50%)
Mar 03, 2022 23.30 23.34 23.07 23.29 44,159,592 -0.08(-0.34%)
Mar 02, 2022 23.21 23.46 23.04 23.37 56,958,296 -0.17(-0.72%)
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.