Skip to main content

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 (%)
Jan 31, 2017 16.56 16.69 16.50 16.63 11,064,358 +0.40(+2.46%)
Jan 30, 2017 16.28 16.37 16.18 16.23 6,467,190 +0.01(+0.06%)
Jan 27, 2017 15.90 16.35 15.86 16.22 8,214,085 +0.29(+1.82%)
Jan 26, 2017 15.94 16.02 15.84 15.93 5,937,672 -0.17(-1.06%)
Jan 25, 2017 15.96 16.13 15.91 16.10 8,318,381 -0.12(-0.74%)
Jan 24, 2017 16.28 16.39 16.14 16.22 7,346,384 -0.07(-0.43%)
Jan 23, 2017 16.23 16.31 16.18 16.29 4,205,399 +0.10(+0.62%)
Jan 20, 2017 16.12 16.27 16.02 16.19 8,462,434 +0.07(+0.43%)
Jan 19, 2017 15.95 16.17 15.87 16.12 7,696,553 -0.07(-0.43%)
Jan 18, 2017 16.28 16.43 16.15 16.19 8,196,971 -0.09(-0.55%)
Jan 17, 2017 16.21 16.32 16.17 16.28 7,881,675 +0.34(+2.13%)
Jan 13, 2017 15.94 15.94 15.94 0 +0.03(+0.19%)
Jan 12, 2017 15.98 16.07 15.86 15.91 6,089,304 +0.04(+0.25%)
Jan 11, 2017 15.77 16.00 15.67 15.87 7,948,140 -0.04(-0.25%)
Jan 10, 2017 15.80 16.03 15.80 15.91 7,861,906 +0.21(+1.34%)
Jan 09, 2017 15.69 15.83 15.65 15.70 7,288,880 +0.06(+0.38%)
Jan 06, 2017 15.57 15.70 15.55 15.64 6,097,948 -0.12(-0.76%)
Jan 05, 2017 15.73 15.85 15.66 15.76 7,783,263 +0.18(+1.16%)
Jan 04, 2017 15.58 15.66 15.49 15.58 6,140,014 +0.14(+0.91%)
Jan 03, 2017 15.25 15.64 15.19 15.44 11,027,024 +0.33(+2.18%)
Dec 30, 2016 15.11 15.11 15.11 0 -0.21(-1.37%)
Dec 29, 2016 15.21 15.40 15.17 15.32 8,174,245 +0.12(+0.79%)
Dec 28, 2016 15.08 15.22 15.04 15.20 5,797,857 +0.07(+0.46%)
Dec 27, 2016 14.99 15.15 14.97 15.13 5,557,986 +0.22(+1.48%)
Dec 23, 2016 14.91 14.91 14.91 0 -0.07(-0.47%)
Dec 22, 2016 15.05 15.20 14.95 14.98 7,319,159 -0.14(-0.93%)
Dec 21, 2016 15.26 15.30 15.07 15.12 6,044,985 -0.12(-0.79%)
Dec 20, 2016 14.87 15.26 14.85 15.24 10,728,531 +0.07(+0.46%)
Dec 19, 2016 15.24 15.26 15.09 15.17 6,793,411 -0.10(-0.65%)
Dec 16, 2016 15.22 15.42 15.12 15.27 8,583,320 +0.09(+0.59%)
Dec 15, 2016 15.25 15.30 15.06 15.18 22,105,676 -0.75(-4.71%)
Dec 14, 2016 16.24 16.33 15.87 15.93 15,823,465 -0.11(-0.69%)
Dec 13, 2016 16.18 16.24 15.90 16.04 8,205,085 -0.15(-0.93%)
Dec 12, 2016 16.24 16.29 16.16 16.19 7,345,734 +0.22(+1.38%)
Dec 09, 2016 16.15 16.18 15.92 15.97 7,902,282 -0.17(-1.05%)
Dec 08, 2016 16.14 16.20 16.08 16.14 5,835,180 -0.09(-0.55%)
Dec 07, 2016 16.17 16.34 16.16 16.23 10,074,422 +0.38(+2.40%)
Dec 06, 2016 15.86 16.01 15.83 15.85 4,646,188 -0.03(-0.19%)
Dec 05, 2016 15.75 16.00 15.67 15.88 7,196,762 +0.05(+0.32%)
Dec 02, 2016 15.70 15.94 15.68 15.83 8,086,278 +0.17(+1.09%)
Dec 01, 2016 15.51 15.82 15.45 15.66 8,477,519 +0.00(+0.00%)
Nov 30, 2016 15.78 15.81 15.57 15.66 8,660,409 -0.12(-0.76%)
Nov 29, 2016 15.59 15.87 15.58 15.78 4,755,755 +0.01(+0.06%)
Nov 28, 2016 15.72 15.84 15.63 15.77 6,829,805 +0.14(+0.90%)
Nov 25, 2016 15.70 15.72 15.60 15.63 4,894,601 +0.11(+0.71%)
Nov 23, 2016 15.52 15.52 15.52 0 -0.28(-1.77%)
Nov 22, 2016 15.88 15.90 15.69 15.80 6,668,931 +0.08(+0.51%)
Nov 21, 2016 15.76 15.86 15.67 15.72 8,406,387 -0.01(-0.06%)
Nov 18, 2016 15.78 15.85 15.60 15.73 9,995,812 -0.11(-0.69%)
Nov 17, 2016 16.11 16.17 15.73 15.84 20,967,616 -0.25(-1.55%)
Nov 16, 2016 16.20 16.21 16.00 16.09 7,006,682 -0.10(-0.62%)
Nov 15, 2016 16.04 16.26 16.01 16.19 10,303,829 +0.19(+1.19%)
Nov 14, 2016 16.19 16.23 15.78 16.00 28,802,280 -0.47(-2.85%)
Nov 11, 2016 17.49 17.50 16.31 16.47 50,069,540 -1.09(-6.21%)
Nov 10, 2016 17.65 17.80 17.48 17.56 17,502,758 +0.11(+0.63%)
Nov 09, 2016 17.86 17.87 17.40 17.45 16,732,846 +0.05(+0.29%)
Nov 08, 2016 17.37 17.78 17.34 17.40 11,207,859 +0.11(+0.64%)
Nov 07, 2016 17.31 17.32 17.09 17.29 7,073,385 -0.17(-0.97%)
Nov 04, 2016 17.47 17.54 17.40 17.46 5,672,587 +0.04(+0.23%)
Nov 03, 2016 17.26 17.50 17.24 17.42 7,919,336 -0.14(-0.80%)
Nov 02, 2016 17.62 17.79 17.55 17.56 10,934,882 +0.15(+0.86%)
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.