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, 2022 17.46 17.72 17.41 17.62 10,003,813 -0.12(-0.68%)
Oct 28, 2022 17.70 17.85 17.49 17.74 10,708,890 -0.24(-1.33%)
Oct 27, 2022 18.02 18.10 17.89 17.98 14,102,442 +0.00(+0.00%)
Oct 26, 2022 17.90 18.12 17.90 17.98 17,128,756 +0.12(+0.67%)
Oct 25, 2022 17.71 17.90 17.70 17.86 13,846,901 +0.18(+1.02%)
Oct 24, 2022 17.66 17.77 17.51 17.68 12,949,138 -0.08(-0.45%)
Oct 21, 2022 17.21 17.78 17.13 17.76 28,680,298 +0.59(+3.44%)
Oct 20, 2022 17.06 17.50 17.03 17.17 17,614,848 +0.16(+0.94%)
Oct 19, 2022 16.99 17.08 16.91 17.01 9,940,882 -0.22(-1.28%)
Oct 18, 2022 17.36 17.41 17.07 17.23 11,229,016 +0.11(+0.64%)
Oct 17, 2022 17.33 17.45 17.11 17.12 17,934,494 +0.31(+1.84%)
Oct 14, 2022 17.18 17.20 16.66 16.81 24,636,732 -0.58(-3.34%)
Oct 13, 2022 17.14 17.52 17.04 17.39 26,693,848 -0.20(-1.14%)
Oct 12, 2022 17.53 17.68 17.37 17.59 21,211,728 -0.09(-0.51%)
Oct 11, 2022 17.89 18.08 17.56 17.68 23,768,004 -0.41(-2.27%)
Oct 10, 2022 18.21 18.23 17.98 18.09 17,972,688 -0.41(-2.22%)
Oct 07, 2022 18.79 18.88 18.42 18.50 24,621,156 -0.54(-2.84%)
Oct 06, 2022 18.86 19.06 18.75 19.04 11,257,558 +0.05(+0.26%)
Oct 05, 2022 18.69 19.11 18.37 18.99 23,862,160 -0.37(-1.91%)
Oct 04, 2022 19.30 19.56 19.21 19.36 22,221,574 +0.26(+1.36%)
Oct 03, 2022 18.47 19.10 18.40 19.10 40,521,484 +1.60(+9.14%)
Sep 30, 2022 17.41 17.77 17.40 17.50 14,446,119 +0.13(+0.75%)
Sep 29, 2022 17.28 17.38 17.03 17.37 16,718,113 -0.08(-0.46%)
Sep 28, 2022 16.99 17.49 16.98 17.45 22,507,944 +0.55(+3.25%)
Sep 27, 2022 17.16 17.30 16.87 16.90 18,075,088 -0.02(-0.12%)
Sep 26, 2022 17.37 17.54 16.89 16.92 19,077,692 -0.44(-2.53%)
Sep 23, 2022 17.64 17.65 17.30 17.36 23,917,096 -0.73(-4.04%)
Sep 22, 2022 18.13 18.18 17.90 18.09 13,051,723 +0.03(+0.17%)
Sep 21, 2022 18.02 18.36 17.82 18.06 36,665,368 +0.33(+1.86%)
Sep 20, 2022 17.66 17.78 17.56 17.73 10,914,942 -0.26(-1.45%)
Sep 19, 2022 17.72 18.00 17.70 17.99 16,753,621 +0.00(+0.00%)
Sep 16, 2022 17.57 18.08 17.45 17.99 21,175,792 +0.36(+2.04%)
Sep 15, 2022 17.86 18.05 17.61 17.63 17,442,336 -0.37(-2.06%)
Sep 14, 2022 18.06 18.15 17.92 18.00 16,306,056 +0.17(+0.95%)
Sep 13, 2022 18.04 18.20 17.82 17.83 20,774,152 -0.34(-1.87%)
Sep 12, 2022 18.17 18.43 17.98 18.17 30,118,726 +0.85(+4.91%)
Sep 09, 2022 17.13 17.39 17.11 17.32 9,813,463 +0.29(+1.70%)
Sep 08, 2022 17.06 17.13 16.88 17.03 13,094,591 +0.03(+0.18%)
Sep 07, 2022 16.64 17.02 16.61 17.00 15,463,976 +0.46(+2.78%)
Sep 06, 2022 16.82 16.86 16.53 16.54 10,810,674 -0.03(-0.18%)
Sep 02, 2022 16.63 16.86 16.48 16.57 15,875,656 +0.19(+1.16%)
Sep 01, 2022 16.39 16.48 16.19 16.38 18,418,236 -0.20(-1.21%)
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%)
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.