Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	28.27	28.55	28.20	28.47	13,173,893	+0.43(+1.53%)
Nov 21, 2024	28.27	28.30	27.92	28.04	11,006,106	-0.06(-0.21%)
Nov 20, 2024	28.39	28.45	28.05	28.10	11,080,404	-0.40(-1.40%)
Nov 19, 2024	28.46	28.53	28.29	28.50	12,710,677	+0.12(+0.42%)
Nov 18, 2024	28.18	28.50	28.16	28.38	15,731,310	+0.81(+2.94%)
Nov 15, 2024	28.04	28.07	27.50	27.57	18,838,448	-0.24(-0.86%)
Nov 14, 2024	27.59	27.93	27.51	27.81	18,045,864	+0.20(+0.72%)
Nov 13, 2024	28.25	28.28	27.59	27.61	16,473,046	-0.46(-1.64%)
Nov 12, 2024	28.00	28.09	27.79	28.07	16,541,073	+0.10(+0.36%)
Nov 11, 2024	27.97	28.02	27.72	27.97	24,524,912	-0.51(-1.79%)
Nov 08, 2024	28.97	29.03	28.43	28.48	20,235,216	-0.63(-2.16%)
Nov 07, 2024	28.92	29.30	28.79	29.11	21,372,312	+0.68(+2.39%)
Nov 06, 2024	28.19	28.65	28.11	28.43	33,014,280	-1.32(-4.44%)
Nov 05, 2024	29.95	30.02	29.69	29.75	12,077,243	+0.12(+0.40%)
Nov 04, 2024	29.80	29.89	29.43	29.63	12,996,645	+0.09(+0.30%)
Nov 01, 2024	30.06	30.18	29.48	29.54	22,164,898	-0.27(-0.91%)
Oct 31, 2024	30.34	30.36	29.62	29.81	33,003,212	-1.00(-3.25%)
Oct 30, 2024	30.74	30.98	30.45	30.81	20,891,796	-0.58(-1.85%)
Oct 29, 2024	31.17	31.51	31.05	31.39	22,494,800	+0.66(+2.15%)
Oct 28, 2024	30.71	30.99	30.61	30.73	16,288,086	+0.10(+0.33%)
Oct 25, 2024	30.58	31.02	30.47	30.63	19,802,548	-0.06(-0.20%)
Oct 24, 2024	31.19	31.23	30.30	30.69	29,245,328	-0.02(-0.07%)
Oct 23, 2024	31.10	31.11	30.48	30.71	37,326,228	-1.03(-3.25%)
Oct 22, 2024	31.40	31.80	31.24	31.74	37,018,808	+0.89(+2.88%)
Oct 21, 2024	31.13	31.23	30.51	30.85	36,636,672	+0.21(+0.69%)
Oct 18, 2024	29.47	30.72	29.42	30.64	45,090,420	+1.75(+6.06%)
Oct 17, 2024	28.92	29.20	28.55	28.89	15,356,441	-0.02(-0.07%)
Oct 16, 2024	29.12	29.35	28.77	28.91	17,785,848	+0.20(+0.70%)
Oct 15, 2024	28.52	28.90	28.42	28.71	16,861,082	+0.17(+0.60%)
Oct 14, 2024	28.47	28.75	28.30	28.54	13,504,928	-0.26(-0.90%)
Oct 11, 2024	28.60	28.87	28.59	28.80	17,259,124	+0.42(+1.48%)
Oct 10, 2024	27.97	28.43	27.92	28.38	18,324,504	+0.52(+1.87%)
Oct 09, 2024	27.62	27.99	27.56	27.86	20,141,760	-0.15(-0.54%)
Oct 08, 2024	28.41	28.53	27.47	28.01	39,018,440	-0.92(-3.18%)
Oct 07, 2024	29.01	29.08	28.70	28.93	20,861,392	-0.43(-1.46%)
Oct 04, 2024	29.23	30.07	28.98	29.36	39,104,928	+0.13(+0.44%)
Oct 03, 2024	28.91	29.37	28.79	29.23	18,896,208	+0.23(+0.79%)
Oct 02, 2024	29.13	29.46	28.68	29.00	21,077,832	+0.42(+1.47%)
Oct 01, 2024	28.78	29.06	28.55	28.58	23,768,944	+0.17(+0.60%)
Sep 30, 2024	28.51	28.54	28.17	28.41	16,591,203	-0.45(-1.56%)
Sep 27, 2024	29.34	29.46	28.59	28.86	27,109,632	-0.40(-1.37%)
Sep 26, 2024	29.32	29.46	28.94	29.26	23,665,922	+0.20(+0.69%)
Sep 25, 2024	29.10	29.42	28.80	29.06	26,614,140	-0.32(-1.09%)
Sep 24, 2024	28.27	29.44	28.16	29.38	41,619,284	+1.40(+5.00%)
Sep 23, 2024	28.23	28.30	27.93	27.98	24,180,218	-0.43(-1.51%)
Sep 20, 2024	28.40	28.59	28.18	28.41	21,649,458	+0.32(+1.14%)
Sep 19, 2024	28.25	28.39	27.92	28.09	19,061,008	+0.85(+3.12%)
Sep 18, 2024	27.95	28.50	27.09	27.24	35,136,824	-0.72(-2.58%)
Sep 17, 2024	28.02	28.27	27.84	27.96	15,485,589	-0.11(-0.39%)
Sep 16, 2024	28.27	28.29	27.90	28.07	14,695,775	+0.05(+0.18%)
Sep 13, 2024	27.87	28.20	27.34	28.02	30,486,000	+0.75(+2.75%)
Sep 12, 2024	26.64	27.28	26.57	27.27	22,533,186	+1.15(+4.40%)
Sep 11, 2024	26.05	26.21	25.62	26.12	11,024,094	+0.18(+0.69%)
Sep 10, 2024	25.96	25.96	25.57	25.94	9,391,882	+0.09(+0.35%)
Sep 09, 2024	25.72	25.88	25.59	25.85	8,772,817	+0.37(+1.45%)
Sep 06, 2024	26.25	26.34	25.27	25.48	23,805,452	-0.75(-2.86%)
Sep 05, 2024	26.38	26.61	26.15	26.23	14,562,161	+0.55(+2.14%)
Sep 04, 2024	25.62	25.88	25.58	25.68	11,304,118	+0.10(+0.39%)