Silver Trust Ishares (NY: SLV )

19.91 +0.49 (+2.52%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.50 21.59 21.37 21.51 15,618,529 +0.17(+0.80%)
Dec 30, 2021 21.21 21.37 21.20 21.34 11,641,655 +0.23(+1.09%)
Dec 29, 2021 20.90 21.15 20.89 21.11 11,748,390 -0.16(-0.75%)
Dec 28, 2021 21.41 21.51 21.25 21.27 14,830,880 -0.06(-0.28%)
Dec 27, 2021 21.19 21.38 21.16 21.33 15,165,536 +0.17(+0.80%)
Dec 23, 2021 21.10 21.21 20.95 21.16 12,824,461 +0.06(+0.28%)
Dec 22, 2021 20.98 21.12 20.86 21.10 16,886,328 +0.33(+1.59%)
Dec 21, 2021 20.88 20.93 20.74 20.77 11,224,371 +0.20(+0.97%)
Dec 20, 2021 20.60 20.66 20.52 20.57 12,457,846 -0.11(-0.53%)
Dec 17, 2021 20.85 20.91 20.68 20.68 20,052,708 -0.11(-0.53%)
Dec 16, 2021 20.61 20.84 20.60 20.79 26,341,600 +0.38(+1.86%)
Dec 15, 2021 20.17 20.46 19.80 20.41 44,601,144 +0.10(+0.49%)
Dec 14, 2021 20.13 20.35 20.09 20.31 19,882,584 -0.30(-1.46%)
Dec 13, 2021 20.65 20.74 20.59 20.61 16,405,826 +0.11(+0.54%)
Dec 10, 2021 20.52 20.54 20.40 20.50 17,760,792 +0.20(+0.99%)
Dec 09, 2021 20.46 20.49 20.27 20.30 23,722,988 -0.46(-2.22%)
Dec 08, 2021 20.70 20.80 20.63 20.76 14,058,417 -0.05(-0.24%)
Dec 07, 2021 20.68 20.91 20.67 20.81 18,750,420 +0.10(+0.48%)
Dec 06, 2021 20.54 20.76 20.46 20.71 18,182,334 -0.14(-0.67%)
Dec 03, 2021 20.71 20.87 20.38 20.85 22,835,080 +0.16(+0.77%)
Dec 02, 2021 20.74 20.76 20.49 20.69 25,754,262 +0.12(+0.58%)
Dec 01, 2021 20.98 21.07 20.52 20.57 41,829,568 -0.49(-2.33%)
Nov 30, 2021 21.20 21.57 20.99 21.06 29,609,468 -0.10(-0.47%)
Nov 29, 2021 21.31 21.37 21.05 21.16 22,100,490 -0.21(-0.98%)
Nov 26, 2021 21.79 21.79 21.20 21.37 23,137,152 -0.42(-1.93%)
Nov 24, 2021 21.73 21.83 21.67 21.79 20,225,376 -0.13(-0.59%)
Nov 23, 2021 21.71 21.93 21.53 21.92 32,552,228 -0.42(-1.88%)
Nov 22, 2021 22.67 22.77 22.30 22.34 26,691,876 -0.41(-1.80%)
Nov 19, 2021 23.00 23.12 22.72 22.75 23,754,336 -0.21(-0.91%)
Nov 18, 2021 23.02 23.11 22.95 22.96 12,850,337 -0.21(-0.91%)
Nov 17, 2021 23.22 23.32 23.09 23.17 15,588,685 +0.21(+0.91%)
Nov 16, 2021 23.15 23.29 22.91 22.96 21,635,656 -0.28(-1.20%)
Nov 15, 2021 23.19 23.31 23.05 23.24 20,046,604 -0.18(-0.77%)
Nov 12, 2021 23.18 23.50 23.13 23.42 24,555,822 +0.07(+0.30%)
Nov 11, 2021 23.22 23.38 23.16 23.35 23,218,742 +0.13(+0.56%)
Nov 10, 2021 23.15 23.22 46,147,992 +0.69(+3.06%)
Nov 09, 2021 22.52 22.63 22.23 22.53 18,950,436 -0.12(-0.53%)
Nov 08, 2021 22.54 22.69 22.45 22.65 16,444,147 +0.30(+1.34%)
Nov 05, 2021 22.25 22.36 22.03 22.35 22,311,032 +0.35(+1.59%)
Nov 04, 2021 22.10 22.25 21.98 22.00 27,811,562 +0.19(+0.87%)
Nov 03, 2021 21.41 21.84 21.31 21.81 37,170,376 +0.01(+0.05%)
Nov 02, 2021 21.93 21.95 21.64 21.80 24,909,354 -0.43(-1.93%)
Nov 01, 2021 22.24 22.31 22.22 22.23 17,306,236 +0.14(+0.63%)
Oct 29, 2021 22.07 22.15 21.89 22.09 19,160,386 -0.18(-0.81%)
Oct 28, 2021 22.37 22.45 22.17 22.27 12,834,114 -0.02(-0.09%)
Oct 27, 2021 22.35 22.45 22.17 22.29 19,095,304 -0.08(-0.36%)
Oct 26, 2021 22.38 22.37 21,424,068 -0.37(-1.63%)
Oct 25, 2021 22.65 22.79 22.55 22.74 14,955,425 +0.20(+0.89%)
Oct 22, 2021 22.59 22.98 22.39 22.54 39,031,048 +0.19(+0.85%)
Oct 21, 2021 22.37 22.43 22.22 22.35 15,158,715 -0.18(-0.80%)
Oct 20, 2021 22.20 22.61 22.12 22.53 31,456,086 +0.64(+2.92%)
Oct 19, 2021 22.23 22.31 21.85 21.89 39,512,688 +0.40(+1.86%)
Oct 18, 2021 21.57 21.58 21.30 21.49 16,085,136 -0.09(-0.42%)
Oct 15, 2021 21.59 21.70 21.47 21.58 23,904,008 -0.22(-1.01%)
Oct 14, 2021 21.62 21.84 21.49 21.80 28,965,276 +0.47(+2.20%)
Oct 13, 2021 21.09 21.53 21.09 21.33 37,974,568 +0.40(+1.91%)
Oct 12, 2021 20.85 21.09 20.80 20.93 23,049,282 +0.05(+0.24%)
Oct 11, 2021 20.97 21.13 20.88 20.88 15,148,511 -0.07(-0.33%)
Oct 08, 2021 21.39 21.44 20.94 20.95 33,303,596 +0.05(+0.24%)
Oct 07, 2021 20.79 21.10 20.78 20.90 19,480,264 -0.06(-0.29%)
Oct 06, 2021 20.75 21.01 20.65 20.96 22,550,304 +0.04(+0.19%)
Oct 05, 2021 20.84 20.98 20.71 20.92 21,543,600 -0.06(-0.29%)
Oct 04, 2021 20.76 21.03 20.70 20.98 25,161,792 +0.15(+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.