Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.44 13.47 13.39 13.41 9,383,635 -0.20(-1.47%)
Oct 30, 2018 13.57 13.63 13.56 13.61 5,980,385 +0.02(+0.15%)
Oct 29, 2018 13.80 13.80 13.53 13.59 9,773,862 -0.22(-1.59%)
Oct 26, 2018 13.80 13.88 13.77 13.81 7,874,500 +0.07(+0.51%)
Oct 25, 2018 13.77 13.79 13.71 13.74 6,665,114 -0.05(-0.36%)
Oct 24, 2018 13.85 13.88 13.76 13.79 6,597,426 -0.04(-0.29%)
Oct 23, 2018 13.89 13.91 13.82 13.83 8,087,950 +0.15(+1.10%)
Oct 22, 2018 13.69 13.70 13.64 13.68 4,818,901 -0.06(-0.44%)
Oct 19, 2018 13.80 13.83 13.72 13.74 4,864,400 +0.04(+0.29%)
Oct 18, 2018 13.70 13.78 13.65 13.70 6,016,151 -0.04(-0.29%)
Oct 17, 2018 13.79 13.85 13.72 13.74 7,073,997 -0.04(-0.29%)
Oct 16, 2018 13.91 13.93 13.76 13.78 7,548,933 -0.02(-0.14%)
Oct 15, 2018 13.83 13.88 13.77 13.80 6,605,761 +0.06(+0.44%)
Oct 12, 2018 13.78 13.81 13.67 13.74 8,082,200 +0.07(+0.51%)
Oct 11, 2018 13.59 13.75 13.56 13.67 15,828,370 +0.22(+1.64%)
Oct 10, 2018 13.49 13.50 13.39 13.45 8,632,798 -0.08(-0.59%)
Oct 09, 2018 13.48 13.55 13.40 13.53 6,389,778 +0.00(+0.00%)
Oct 08, 2018 13.46 13.53 13.40 13.53 9,289,195 -0.22(-1.60%)
Oct 05, 2018 13.81 13.83 13.70 13.75 7,015,900 +0.04(+0.29%)
Oct 04, 2018 13.85 13.87 13.66 13.71 9,242,537 -0.07(-0.51%)
Oct 03, 2018 13.84 13.89 13.74 13.78 8,549,214 -0.01(-0.07%)
Oct 02, 2018 13.90 14.02 13.76 13.79 20,933,630 +0.17(+1.25%)
Oct 01, 2018 13.53 13.65 13.51 13.62 9,288,300 -0.11(-0.80%)
Sep 28, 2018 13.63 13.84 13.62 13.73 15,282,400 +0.32(+2.39%)
Sep 27, 2018 13.36 13.45 13.33 13.41 6,534,872 -0.08(-0.59%)
Sep 26, 2018 13.52 13.60 13.45 13.49 10,002,208 -0.10(-0.74%)
Sep 25, 2018 13.57 13.69 13.57 13.59 11,303,173 +0.18(+1.34%)
Sep 24, 2018 13.44 13.53 13.41 13.41 9,672,166 -0.03(-0.22%)
Sep 21, 2018 13.34 13.54 13.32 13.44 11,081,500 -0.01(-0.07%)
Sep 20, 2018 13.41 13.46 13.36 13.45 9,185,348 +0.05(+0.37%)
Sep 19, 2018 13.37 13.48 13.34 13.40 14,137,858 +0.09(+0.68%)
Sep 18, 2018 13.34 13.37 13.25 13.31 5,836,587 +0.00(+0.00%)
Sep 17, 2018 13.33 13.40 13.30 13.31 6,845,159 +0.08(+0.60%)
Sep 14, 2018 13.35 13.38 13.22 13.23 7,632,500 -0.12(-0.90%)
Sep 13, 2018 13.45 13.50 13.32 13.35 10,770,969 -0.04(-0.30%)
Sep 12, 2018 13.25 13.43 13.23 13.39 9,092,621 +0.11(+0.83%)
Sep 11, 2018 13.21 13.31 13.11 13.28 8,082,270 -0.03(-0.23%)
Sep 10, 2018 13.37 13.38 13.29 13.31 4,393,566 -0.01(-0.08%)
Sep 07, 2018 13.32 13.41 13.27 13.32 7,207,100 +0.01(+0.08%)
Sep 06, 2018 13.36 13.44 13.27 13.31 9,360,087 -0.04(-0.30%)
Sep 05, 2018 13.37 13.39 13.32 13.35 6,810,687 +0.04(+0.30%)
Sep 04, 2018 13.23 13.32 13.17 13.31 15,857,205 -0.34(-2.49%)
Aug 31, 2018 13.65 13.65 13.65 0 -0.05(-0.36%)
Aug 30, 2018 13.77 13.77 13.64 13.70 9,430,995 -0.17(-1.23%)
Aug 29, 2018 13.88 13.91 13.82 13.87 7,311,112 +0.03(+0.22%)
Aug 28, 2018 14.02 14.05 13.79 13.84 10,731,584 -0.15(-1.07%)
Aug 27, 2018 13.93 14.03 13.93 13.99 11,767,755 +0.07(+0.50%)
Aug 24, 2018 13.85 13.99 13.82 13.92 8,723,600 +0.27(+1.98%)
Aug 23, 2018 13.74 13.78 13.62 13.65 6,916,001 -0.23(-1.66%)
Aug 22, 2018 13.89 13.91 13.82 13.88 5,323,819 -0.01(-0.07%)
Aug 21, 2018 13.89 13.92 13.85 13.89 4,003,611 +0.01(+0.07%)
Aug 20, 2018 13.86 13.90 13.77 13.88 6,988,021 -0.04(-0.29%)
Aug 17, 2018 13.82 13.94 13.75 13.92 7,177,900 +0.15(+1.09%)
Aug 16, 2018 13.79 13.95 13.77 13.77 12,662,755 +0.20(+1.47%)
Aug 15, 2018 13.88 13.88 13.51 13.57 25,234,784 -0.60(-4.23%)
Aug 14, 2018 14.14 14.21 14.11 14.17 5,688,096 +0.07(+0.50%)
Aug 13, 2018 14.35 14.35 14.09 14.10 12,229,524 -0.31(-2.15%)
Aug 10, 2018 14.42 14.51 14.38 14.41 6,275,400 -0.11(-0.76%)
Aug 09, 2018 14.53 14.59 14.50 14.52 4,020,649 +0.02(+0.14%)
Aug 08, 2018 14.49 14.53 14.43 14.50 5,084,863 +0.07(+0.49%)
Aug 07, 2018 14.50 14.50 14.43 14.43 4,175,831 +0.03(+0.21%)
Aug 06, 2018 14.43 14.45 14.38 14.40 3,538,391 -0.10(-0.69%)
Aug 03, 2018 14.53 14.63 14.48 14.50 7,564,700 +0.07(+0.49%)
Aug 02, 2018 14.48 14.51 14.38 14.43 8,214,223 -0.05(-0.35%)
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.