Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.06 13.13 12.37 12.63 6,342,000 -0.47(-3.58%)
May 30, 2006 13.20 13.36 13.03 13.10 6,204,000 +0.43(+3.37%)
May 26, 2006 12.77 12.78 12.49 12.67 3,477,000 -0.02(-0.12%)
May 25, 2006 12.55 12.79 12.44 12.69 4,998,000 +0.14(+1.12%)
May 24, 2006 12.70 12.89 12.42 12.54 5,349,000 -0.50(-3.83%)
May 23, 2006 12.60 13.25 12.89 13.04 8,188,000 +0.53(+4.23%)
May 22, 2006 12.40 12.60 12.25 12.52 5,949,000 -0.08(-0.67%)
May 19, 2006 12.29 12.68 12.17 12.60 8,460,000 -0.00(-0.02%)
May 18, 2006 13.22 13.37 12.60 12.60 8,020,000 -0.49(-3.73%)
May 17, 2006 13.55 13.75 12.92 13.09 7,821,000 -0.49(-3.61%)
May 16, 2006 13.51 13.68 13.28 13.58 7,200,000 +0.31(+2.34%)
May 15, 2006 13.39 13.78 13.20 13.27 12,581,000 -1.19(-8.25%)
May 12, 2006 14.89 14.90 14.22 14.46 10,129,000 -0.40(-2.66%)
May 11, 2006 15.08 15.25 14.80 14.86 12,533,000 +0.33(+2.30%)
May 10, 2006 14.29 14.57 14.25 14.53 13,913,000 +0.03(+0.18%)
May 09, 2006 14.10 14.62 14.06 14.50 11,054,000 +0.50(+3.57%)
May 08, 2006 13.80 14.00 13.51 14.00 9,453,000 +0.01(+0.04%)
May 05, 2006 14.00 14.03 13.75 13.99 6,586,000 -0.01(-0.04%)
May 04, 2006 13.95 14.29 13.68 14.00 11,075,000 +0.07(+0.54%)
May 03, 2006 14.45 14.46 13.41 13.93 15,141,000 -0.44(-3.06%)
May 02, 2006 14.24 14.40 14.10 14.37 12,511,000 +0.50(+3.57%)
May 01, 2006 13.92 14.18 13.75 13.87 14,835,000 +0.06(+0.42%)
Apr 28, 2006 12.90 13.98 12.86 13.81 23,342,000 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
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.