Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.99 15.99 15.99 0 +0.11(+0.69%)
Dec 28, 2017 15.85 15.92 15.82 15.88 10,094,010 +0.15(+0.95%)
Dec 27, 2017 15.67 15.78 15.65 15.73 6,516,474 +0.14(+0.90%)
Dec 26, 2017 15.55 15.63 15.53 15.59 6,380,225 +0.19(+1.23%)
Dec 22, 2017 15.34 15.49 15.31 15.40 8,326,703 +0.18(+1.18%)
Dec 21, 2017 15.22 15.32 15.20 15.22 3,908,970 -0.03(-0.20%)
Dec 20, 2017 15.29 15.33 15.24 15.25 4,520,076 +0.03(+0.20%)
Dec 19, 2017 15.20 15.24 15.14 15.22 5,051,126 +0.00(+0.00%)
Dec 18, 2017 15.20 15.26 15.18 15.22 4,682,891 +0.07(+0.46%)
Dec 15, 2017 15.14 15.17 15.08 15.15 7,126,994 +0.13(+0.87%)
Dec 14, 2017 15.05 15.05 14.94 15.02 7,594,537 -0.13(-0.86%)
Dec 13, 2017 14.86 15.25 14.80 15.15 15,269,930 +0.29(+1.95%)
Dec 12, 2017 14.78 14.88 14.74 14.86 7,051,258 +0.01(+0.07%)
Dec 11, 2017 14.88 14.94 14.81 14.85 6,200,392 -0.11(-0.74%)
Dec 08, 2017 14.93 15.01 14.89 14.96 6,584,380 +0.09(+0.61%)
Dec 07, 2017 14.92 14.97 14.77 14.87 11,103,627 -0.23(-1.52%)
Dec 06, 2017 15.11 15.18 15.02 15.10 8,102,035 -0.13(-0.85%)
Dec 05, 2017 15.29 15.29 15.13 15.23 10,120,674 -0.21(-1.36%)
Dec 04, 2017 15.45 15.45 15.34 15.44 6,855,954 -0.09(-0.58%)
Dec 01, 2017 15.42 15.60 15.33 15.53 14,631,941 +0.02(+0.13%)
Nov 30, 2017 15.47 15.55 15.40 15.51 11,035,628 -0.13(-0.83%)
Nov 29, 2017 15.76 15.79 15.59 15.64 9,089,362 -0.27(-1.70%)
Nov 28, 2017 16.11 16.12 15.82 15.91 13,157,157 -0.19(-1.18%)
Nov 27, 2017 16.20 16.21 16.06 16.10 4,959,258 +0.02(+0.12%)
Nov 24, 2017 16.10 16.18 16.05 16.08 2,423,836 -0.09(-0.56%)
Nov 22, 2017 16.15 16.20 16.13 16.17 5,600,427 +0.16(+1.00%)
Nov 21, 2017 16.04 16.11 15.99 16.01 5,834,587 +0.03(+0.19%)
Nov 20, 2017 16.14 16.17 15.90 15.98 12,868,330 -0.33(-2.02%)
Nov 17, 2017 16.14 16.41 16.10 16.31 9,025,155 +0.19(+1.18%)
Nov 16, 2017 16.10 16.17 16.09 16.12 4,403,323 +0.09(+0.56%)
Nov 15, 2017 16.19 16.21 16.00 16.03 6,370,336 -0.05(-0.31%)
Nov 14, 2017 16.01 16.14 15.93 16.08 6,727,762 -0.01(-0.06%)
Nov 13, 2017 16.04 16.12 15.99 16.09 5,958,440 +0.14(+0.88%)
Nov 10, 2017 16.10 16.15 15.85 15.95 7,895,177 -0.12(-0.75%)
Nov 09, 2017 16.02 16.10 15.99 16.07 4,291,536 +0.01(+0.06%)
Nov 08, 2017 16.14 16.29 16.05 16.06 6,397,043 +0.05(+0.31%)
Nov 07, 2017 16.21 16.23 15.97 16.01 6,464,545 -0.26(-1.60%)
Nov 06, 2017 15.94 16.30 15.94 16.27 9,801,487 +0.35(+2.20%)
Nov 03, 2017 16.20 16.22 15.84 15.92 6,779,743 -0.25(-1.55%)
Nov 02, 2017 16.18 16.28 16.09 16.17 5,496,520 -0.01(-0.06%)
Nov 01, 2017 15.95 16.23 15.93 16.18 10,688,712 +0.39(+2.47%)
Oct 31, 2017 15.82 15.85 15.71 15.79 10,656,744 -0.12(-0.75%)
Oct 30, 2017 15.96 15.80 15.91 3,853,757 +0.00(+0.00%)
Oct 27, 2017 15.74 15.93 15.70 15.91 7,225,612 +0.06(+0.38%)
Oct 26, 2017 15.97 16.00 15.82 15.85 6,616,974 -0.16(-1.00%)
Oct 25, 2017 16.04 16.05 15.94 16.01 4,316,379 -0.01(-0.06%)
Oct 24, 2017 16.02 16.10 15.94 16.02 6,171,532 -0.12(-0.74%)
Oct 23, 2017 15.97 16.16 15.92 16.14 6,318,940 +0.06(+0.37%)
Oct 20, 2017 16.17 16.26 15.98 16.08 8,794,376 -0.19(-1.17%)
Oct 19, 2017 16.06 16.30 16.05 16.27 7,656,627 +0.21(+1.31%)
Oct 18, 2017 16.06 16.09 16.01 16.06 4,124,830 -0.03(-0.19%)
Oct 17, 2017 16.11 16.17 16.02 16.09 7,724,273 -0.16(-0.98%)
Oct 16, 2017 16.43 16.49 16.15 16.25 7,912,921 -0.16(-0.98%)
Oct 13, 2017 16.38 16.43 16.31 16.41 6,616,929 +0.15(+0.92%)
Oct 12, 2017 16.22 16.30 16.16 16.26 4,340,248 +0.01(+0.06%)
Oct 11, 2017 16.20 16.28 16.11 16.25 6,933,380 +0.10(+0.62%)
Oct 10, 2017 16.23 16.29 16.15 16.15 8,355,153 +0.13(+0.81%)
Oct 09, 2017 15.95 16.04 15.94 16.02 5,574,684 +0.17(+1.07%)
Oct 06, 2017 15.67 15.93 15.42 15.85 12,122,377 +0.16(+1.02%)
Oct 05, 2017 15.76 15.81 15.66 15.69 4,530,584 +0.00(+0.00%)
Oct 04, 2017 15.72 15.76 15.62 15.69 6,719,332 -0.02(-0.13%)
Oct 03, 2017 15.69 15.74 15.68 15.71 3,838,606 +0.04(+0.26%)
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.