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 (%)
Oct 31, 2016 16.94 17.00 16.87 16.97 6,051,008 +0.10(+0.59%)
Oct 28, 2016 16.82 17.00 16.73 16.87 9,811,517 +0.14(+0.84%)
Oct 27, 2016 16.75 16.77 16.68 16.73 4,059,198 +0.02(+0.12%)
Oct 26, 2016 16.81 16.87 16.68 16.71 5,796,852 -0.15(-0.89%)
Oct 25, 2016 16.80 16.92 16.77 16.86 6,573,346 +0.16(+0.96%)
Oct 24, 2016 16.96 16.98 16.64 16.70 5,793,465 +0.05(+0.30%)
Oct 21, 2016 16.65 16.66 16.57 16.65 4,149,541 +0.01(+0.06%)
Oct 20, 2016 16.80 16.83 16.56 16.64 7,037,627 -0.15(-0.89%)
Oct 19, 2016 16.80 16.84 16.68 16.79 8,593,587 +0.07(+0.42%)
Oct 18, 2016 16.69 16.80 16.62 16.72 8,172,935 +0.15(+0.91%)
Oct 17, 2016 16.54 16.60 16.50 16.57 3,553,924 +0.01(+0.06%)
Oct 14, 2016 16.56 16.69 16.48 16.56 8,324,422 -0.05(-0.30%)
Oct 13, 2016 16.60 16.66 16.54 16.61 6,259,082 -0.04(-0.24%)
Oct 12, 2016 16.60 16.71 16.53 16.65 6,304,093 +0.09(+0.54%)
Oct 11, 2016 16.70 16.73 16.56 16.56 7,211,883 -0.17(-1.02%)
Oct 10, 2016 16.60 16.83 16.70 16.73 8,437,629 +0.13(+0.78%)
Oct 07, 2016 16.70 16.74 16.23 16.60 20,243,072 +0.16(+0.97%)
Oct 06, 2016 16.51 16.56 16.24 16.44 18,470,032 -0.41(-2.43%)
Oct 05, 2016 17.00 17.01 16.66 16.85 18,164,504 -0.09(-0.53%)
Oct 04, 2016 17.58 17.58 16.82 16.94 27,958,120 -0.93(-5.20%)
Oct 03, 2016 18.10 18.11 17.76 17.87 18,039,682 -0.33(-1.81%)
Sep 30, 2016 18.65 18.67 18.13 18.20 11,579,988 +0.09(+0.50%)
Sep 29, 2016 18.14 18.24 18.05 18.11 5,775,815 -0.10(-0.55%)
Sep 28, 2016 18.09 18.24 17.96 18.21 6,986,302 +0.04(+0.22%)
Sep 27, 2016 18.25 18.30 18.01 18.17 7,776,509 -0.24(-1.30%)
Sep 26, 2016 18.64 18.67 18.37 18.41 6,701,008 -0.27(-1.45%)
Sep 23, 2016 18.81 18.85 18.59 18.68 6,948,759 -0.22(-1.16%)
Sep 22, 2016 18.98 19.05 18.85 18.90 9,240,034 +0.05(+0.27%)
Sep 21, 2016 18.61 18.87 18.54 18.85 17,274,258 +0.58(+3.17%)
Sep 20, 2016 18.15 18.30 18.11 18.27 3,052,553 +0.07(+0.38%)
Sep 19, 2016 18.27 18.32 18.18 18.20 5,494,228 +0.34(+1.90%)
Sep 16, 2016 17.77 17.88 17.74 17.86 8,058,825 -0.18(-1.00%)
Sep 15, 2016 18.02 18.16 17.87 18.04 8,199,673 +0.02(+0.11%)
Sep 14, 2016 18.05 18.14 18.00 18.02 4,761,976 +0.09(+0.50%)
Sep 13, 2016 18.09 18.11 17.84 17.93 8,802,051 -0.24(-1.32%)
Sep 12, 2016 17.92 18.22 17.85 18.17 11,559,712 +0.06(+0.33%)
Sep 09, 2016 18.49 18.50 18.10 18.11 12,606,574 -0.51(-2.74%)
Sep 08, 2016 18.78 18.87 18.57 18.62 8,351,138 -0.16(-0.85%)
Sep 07, 2016 18.98 18.99 18.73 18.78 7,417,570 -0.27(-1.42%)
Sep 06, 2016 18.66 19.12 18.63 19.05 15,729,460 +0.61(+3.31%)
Sep 02, 2016 18.26 18.44 18.44 18.44 11,996,400 +0.50(+2.79%)
Sep 01, 2016 17.74 17.99 17.69 17.94 11,185,228 +0.22(+1.24%)
Aug 31, 2016 17.70 17.80 17.69 17.72 4,346,259 +0.05(+0.28%)
Aug 30, 2016 17.80 17.86 17.64 17.67 10,113,451 -0.23(-1.28%)
Aug 29, 2016 17.68 17.93 17.66 17.90 6,198,842 +0.18(+1.02%)
Aug 26, 2016 17.80 18.12 17.62 17.72 16,056,767 +0.09(+0.51%)
Aug 25, 2016 17.61 17.70 17.60 17.63 6,660,932 +0.01(+0.06%)
Aug 24, 2016 17.77 17.78 17.60 17.62 11,818,105 -0.31(-1.73%)
Aug 23, 2016 18.05 18.10 17.91 17.93 8,260,914 -0.04(-0.22%)
Aug 22, 2016 18.01 18.03 17.90 17.97 12,278,880 -0.38(-2.07%)
Aug 19, 2016 18.40 18.48 18.33 18.35 11,493,367 -0.42(-2.24%)
Aug 18, 2016 18.79 18.85 18.70 18.77 6,256,898 +0.09(+0.48%)
Aug 17, 2016 18.72 18.82 18.41 18.68 14,614,074 -0.14(-0.74%)
Aug 16, 2016 18.77 18.95 18.73 18.82 9,690,771 -0.01(-0.05%)
Aug 15, 2016 18.77 18.89 18.76 18.83 4,448,341 +0.11(+0.59%)
Aug 12, 2016 19.15 19.19 18.68 18.72 9,836,783 -0.24(-1.27%)
Aug 11, 2016 19.16 19.26 18.95 18.96 8,105,140 -0.20(-1.04%)
Aug 10, 2016 19.29 19.32 19.13 19.16 8,651,045 +0.29(+1.54%)
Aug 09, 2016 18.85 18.89 18.78 18.87 4,752,491 +0.13(+0.69%)
Aug 08, 2016 18.76 18.88 18.73 18.74 6,084,219 +0.03(+0.16%)
Aug 05, 2016 18.93 18.93 18.71 18.71 15,087,843 -0.64(-3.31%)
Aug 04, 2016 19.28 19.45 19.27 19.35 5,468,141 -0.03(-0.15%)
Aug 03, 2016 19.52 19.52 19.35 19.38 7,128,355 -0.22(-1.12%)
Aug 02, 2016 19.65 19.71 19.56 19.60 9,387,541 +0.17(+0.87%)
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.