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 (%)
Aug 31, 2022 16.70 16.82 16.58 16.58 18,780,452 -0.38(-2.24%)
Aug 30, 2022 17.22 17.23 16.91 16.96 21,270,420 -0.33(-1.91%)
Aug 29, 2022 17.24 17.43 17.21 17.29 18,885,956 -0.07(-0.40%)
Aug 26, 2022 17.82 17.91 17.35 17.36 19,412,716 -0.37(-2.09%)
Aug 25, 2022 17.72 17.77 17.61 17.73 16,614,846 +0.10(+0.57%)
Aug 24, 2022 17.51 17.73 17.47 17.63 16,953,924 +0.01(+0.06%)
Aug 23, 2022 17.40 17.77 17.40 17.62 20,125,344 +0.12(+0.69%)
Aug 22, 2022 17.47 17.60 17.32 17.50 21,729,704 -0.05(-0.28%)
Aug 19, 2022 17.76 17.78 17.53 17.55 19,196,716 -0.49(-2.72%)
Aug 18, 2022 18.29 18.35 17.96 18.04 20,005,540 -0.21(-1.15%)
Aug 17, 2022 18.36 18.42 18.15 18.25 23,662,890 -0.32(-1.72%)
Aug 16, 2022 18.50 18.64 18.49 18.57 20,870,540 -0.11(-0.59%)
Aug 15, 2022 18.67 18.80 18.55 18.68 19,863,124 -0.49(-2.56%)
Aug 12, 2022 18.82 19.21 18.81 19.17 16,767,402 +0.50(+2.68%)
Aug 11, 2022 18.87 18.98 18.66 18.67 16,253,104 -0.28(-1.48%)
Aug 10, 2022 19.00 19.22 18.91 18.95 27,327,732 +0.02(+0.11%)
Aug 09, 2022 19.02 19.07 18.82 18.93 20,586,076 -0.10(-0.53%)
Aug 08, 2022 18.77 19.11 18.74 19.03 20,741,804 +0.70(+3.82%)
Aug 05, 2022 18.16 18.44 18.11 18.33 15,896,220 -0.31(-1.66%)
Aug 04, 2022 18.47 18.69 18.40 18.64 14,090,959 +0.15(+0.81%)
Aug 03, 2022 18.45 18.54 18.30 18.49 15,163,163 +0.08(+0.43%)
Aug 02, 2022 18.73 18.83 18.40 18.41 27,908,248 -0.38(-2.02%)
Aug 01, 2022 18.72 18.84 18.65 18.79 25,215,644 +0.09(+0.48%)
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%)
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.