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 (%)
Jul 29, 2022 18.43 18.73 18.34 18.70 17,392,272 +0.27(+1.47%)
Jul 28, 2022 18.16 18.44 18.06 18.43 31,575,808 +0.83(+4.72%)
Jul 27, 2022 17.17 17.65 17.01 17.60 38,003,432 +0.44(+2.56%)
Jul 26, 2022 17.16 17.26 17.11 17.16 28,309,912 +0.18(+1.06%)
Jul 25, 2022 17.06 17.08 16.88 16.98 25,670,964 -0.16(-0.93%)
Jul 22, 2022 17.28 17.48 17.07 17.14 24,517,604 -0.26(-1.49%)
Jul 21, 2022 17.07 17.40 17.06 17.40 20,769,408 +0.21(+1.22%)
Jul 20, 2022 17.58 17.62 17.19 17.19 18,732,944 -0.10(-0.58%)
Jul 19, 2022 17.30 17.39 17.27 17.29 24,749,002 +0.07(+0.41%)
Jul 18, 2022 17.44 17.54 17.19 17.22 20,428,816 +0.03(+0.17%)
Jul 15, 2022 17.15 17.25 16.99 17.19 20,381,592 +0.19(+1.12%)
Jul 14, 2022 16.91 17.06 16.73 17.00 33,565,212 -0.69(-3.90%)
Jul 13, 2022 17.50 17.90 17.42 17.69 27,327,762 +0.25(+1.43%)
Jul 12, 2022 17.50 17.65 17.41 17.44 17,341,756 -0.14(-0.80%)
Jul 11, 2022 17.71 17.83 17.58 17.58 20,437,582 -0.21(-1.18%)
Jul 08, 2022 17.80 17.94 17.63 17.79 14,196,169 +0.04(+0.23%)
Jul 07, 2022 17.81 17.98 17.70 17.75 17,738,142 +0.06(+0.34%)
Jul 06, 2022 17.80 17.85 17.48 17.69 28,333,040 -0.04(-0.23%)
Jul 05, 2022 18.03 18.09 17.59 17.73 35,092,048 -0.58(-3.17%)
Jul 01, 2022 18.10 18.38 17.99 18.31 42,504,328 -0.33(-1.77%)
Jun 30, 2022 18.99 19.08 18.64 18.64 33,303,094 -0.50(-2.61%)
Jun 29, 2022 19.26 19.29 19.03 19.14 15,629,024 -0.05(-0.26%)
Jun 28, 2022 19.52 19.53 19.18 19.19 18,625,856 -0.30(-1.54%)
Jun 27, 2022 19.69 19.70 19.47 19.49 15,462,822 -0.02(-0.10%)
Jun 24, 2022 19.27 19.58 19.15 19.51 16,678,477 +0.14(+0.72%)
Jun 23, 2022 19.74 19.84 19.29 19.37 29,812,772 -0.39(-1.97%)
Jun 22, 2022 19.82 19.93 19.70 19.76 21,420,168 -0.22(-1.10%)
Jun 21, 2022 20.09 20.25 19.96 19.98 19,266,028 +0.00(+0.00%)
Jun 17, 2022 20.10 20.14 19.90 19.98 20,090,024 -0.26(-1.28%)
Jun 16, 2022 19.93 20.27 19.82 20.24 27,700,904 +0.28(+1.40%)
Jun 15, 2022 19.90 20.16 19.67 19.96 42,636,832 +0.59(+3.05%)
Jun 14, 2022 19.56 19.59 19.28 19.37 23,902,776 -0.13(-0.67%)
Jun 13, 2022 19.69 19.71 19.34 19.50 44,667,996 -0.69(-3.42%)
Jun 10, 2022 19.79 20.30 19.66 20.19 32,953,656 +0.22(+1.10%)
Jun 09, 2022 20.28 20.30 19.88 19.97 22,764,068 -0.38(-1.87%)
Jun 08, 2022 20.36 20.50 20.28 20.35 15,862,127 -0.17(-0.83%)
Jun 07, 2022 20.27 20.57 20.23 20.52 17,525,780 +0.15(+0.74%)
Jun 06, 2022 20.61 20.64 20.32 20.37 18,617,268 +0.14(+0.69%)
Jun 03, 2022 20.53 20.58 20.15 20.23 21,578,992 -0.36(-1.75%)
Jun 02, 2022 20.35 20.60 20.35 20.59 21,936,312 +0.46(+2.29%)
Jun 01, 2022 20.19 20.28 19.98 20.13 25,946,280 +0.29(+1.46%)
May 31, 2022 20.16 20.28 19.84 19.84 29,471,168 -0.52(-2.55%)
May 27, 2022 20.62 20.65 20.32 20.36 22,191,570 +0.05(+0.25%)
May 26, 2022 20.14 20.38 20.13 20.31 14,580,223 -0.03(-0.15%)
May 25, 2022 20.21 20.36 20.12 20.34 19,772,308 -0.05(-0.25%)
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 22,105,090 -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 20.57 20.66 36,791,408 -0.12(-0.58%)
May 05, 2022 21.32 21.33 20.60 20.78 38,945,376 -0.50(-2.35%)
May 04, 2022 20.71 21.30 20.51 21.28 53,376,632 +0.45(+2.16%)
May 03, 2022 20.85 21.09 20.77 20.83 29,435,928 -0.04(-0.19%)
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.