Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.20 21.57 20.99 21.06 29,609,468 -0.10(-0.47%)
Nov 29, 2021 21.31 21.37 21.05 21.16 22,100,490 -0.21(-0.98%)
Nov 26, 2021 21.79 21.79 21.20 21.37 23,137,152 -0.42(-1.93%)
Nov 24, 2021 21.73 21.83 21.67 21.79 20,225,376 -0.13(-0.59%)
Nov 23, 2021 21.71 21.93 21.53 21.92 32,552,228 -0.42(-1.88%)
Nov 22, 2021 22.67 22.77 22.30 22.34 26,691,876 -0.41(-1.80%)
Nov 19, 2021 23.00 23.12 22.72 22.75 23,754,336 -0.21(-0.91%)
Nov 18, 2021 23.02 23.11 22.95 22.96 12,850,337 -0.21(-0.91%)
Nov 17, 2021 23.22 23.32 23.09 23.17 15,588,685 +0.21(+0.91%)
Nov 16, 2021 23.15 23.29 22.91 22.96 21,635,656 -0.28(-1.20%)
Nov 15, 2021 23.19 23.31 23.05 23.24 20,046,604 -0.18(-0.77%)
Nov 12, 2021 23.18 23.50 23.13 23.42 24,555,822 +0.07(+0.30%)
Nov 11, 2021 23.22 23.38 23.16 23.35 23,218,742 +0.13(+0.56%)
Nov 10, 2021 23.15 23.22 46,147,992 +0.69(+3.06%)
Nov 09, 2021 22.52 22.63 22.23 22.53 18,950,436 -0.12(-0.53%)
Nov 08, 2021 22.54 22.69 22.45 22.65 16,444,147 +0.30(+1.34%)
Nov 05, 2021 22.25 22.36 22.03 22.35 22,311,032 +0.35(+1.59%)
Nov 04, 2021 22.10 22.25 21.98 22.00 27,811,562 +0.19(+0.87%)
Nov 03, 2021 21.41 21.84 21.31 21.81 37,170,376 +0.01(+0.05%)
Nov 02, 2021 21.93 21.95 21.64 21.80 24,909,354 -0.43(-1.93%)
Nov 01, 2021 22.24 22.31 22.22 22.23 17,306,236 +0.14(+0.63%)
Oct 29, 2021 22.07 22.15 21.89 22.09 19,160,386 -0.18(-0.81%)
Oct 28, 2021 22.37 22.45 22.17 22.27 12,834,114 -0.02(-0.09%)
Oct 27, 2021 22.35 22.45 22.17 22.29 19,095,304 -0.08(-0.36%)
Oct 26, 2021 22.38 22.37 21,424,068 -0.37(-1.63%)
Oct 25, 2021 22.65 22.79 22.55 22.74 14,955,425 +0.20(+0.89%)
Oct 22, 2021 22.59 22.98 22.39 22.54 39,031,048 +0.19(+0.85%)
Oct 21, 2021 22.37 22.43 22.22 22.35 15,158,715 -0.18(-0.80%)
Oct 20, 2021 22.20 22.61 22.12 22.53 31,456,086 +0.64(+2.92%)
Oct 19, 2021 22.23 22.31 21.85 21.89 39,512,688 +0.40(+1.86%)
Oct 18, 2021 21.57 21.58 21.30 21.49 16,085,136 -0.09(-0.42%)
Oct 15, 2021 21.59 21.70 21.47 21.58 23,904,008 -0.22(-1.01%)
Oct 14, 2021 21.62 21.84 21.49 21.80 28,965,276 +0.47(+2.20%)
Oct 13, 2021 21.09 21.53 21.09 21.33 37,974,568 +0.40(+1.91%)
Oct 12, 2021 20.85 21.09 20.80 20.93 23,049,282 +0.05(+0.24%)
Oct 11, 2021 20.97 21.13 20.88 20.88 15,148,511 -0.07(-0.33%)
Oct 08, 2021 21.39 21.44 20.94 20.95 33,303,596 +0.05(+0.24%)
Oct 07, 2021 20.79 21.10 20.78 20.90 19,480,264 -0.06(-0.29%)
Oct 06, 2021 20.75 21.01 20.65 20.96 22,550,304 +0.04(+0.19%)
Oct 05, 2021 20.84 20.98 20.71 20.92 21,543,600 -0.06(-0.29%)
Oct 04, 2021 20.76 21.03 20.70 20.98 25,161,792 +0.15(+0.72%)
Oct 01, 2021 20.81 20.91 20.68 20.83 30,001,076 +0.31(+1.51%)
Sep 30, 2021 20.19 20.59 20.14 20.52 61,478,324 +0.57(+2.86%)
Sep 29, 2021 20.15 20.23 19.83 19.95 56,570,764 -0.83(-3.99%)
Sep 28, 2021 20.83 20.88 20.59 20.78 29,142,820 -0.16(-0.76%)
Sep 27, 2021 20.97 21.16 20.88 20.94 17,400,248 +0.23(+1.11%)
Sep 24, 2021 20.51 20.82 20.48 20.71 23,093,572 -0.20(-0.96%)
Sep 23, 2021 20.94 21.05 20.88 20.91 22,291,752 -0.08(-0.38%)
Sep 22, 2021 21.09 21.43 20.92 20.99 46,921,076 +0.15(+0.72%)
Sep 21, 2021 20.87 21.05 20.72 20.84 23,199,746 +0.25(+1.21%)
Sep 20, 2021 20.64 20.84 20.52 20.59 24,486,728 -0.15(-0.72%)
Sep 17, 2021 20.99 21.01 20.68 20.74 44,713,916 -0.51(-2.40%)
Sep 16, 2021 21.33 21.35 20.93 21.25 52,897,704 -0.82(-3.72%)
Sep 15, 2021 22.06 22.14 21.95 22.07 13,436,372 -0.03(-0.14%)
Sep 14, 2021 22.04 22.19 21.87 22.10 19,029,268 +0.11(+0.50%)
Sep 13, 2021 21.80 22.10 21.77 21.99 18,007,610 +0.00(+0.00%)
Sep 10, 2021 22.31 22.38 22.00 21.99 17,930,332 -0.28(-1.26%)
Sep 09, 2021 22.44 22.45 22.17 22.27 18,762,728 +0.10(+0.45%)
Sep 08, 2021 22.47 22.49 22.14 22.17 23,784,584 -0.34(-1.51%)
Sep 07, 2021 22.67 22.75 22.38 22.51 22,421,628 -0.37(-1.62%)
Sep 03, 2021 22.60 23.04 22.54 22.88 28,100,994 +0.74(+3.34%)
Sep 02, 2021 22.27 22.27 22.04 22.14 16,640,688 -0.23(-1.03%)
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.