Silver Trust Ishares (NY: SLV )

24.66 USD -0.74 (-2.91%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.00 25.01 24.27 24.66 54,573,950 -0.74(-2.91%)
Feb 25, 2021 25.81 26.02 25.40 25.40 38,376,059 -0.54(-2.08%)
Feb 24, 2021 25.48 25.97 25.36 25.94 24,027,333 +0.23(+0.89%)
Feb 23, 2021 25.83 25.85 25.29 25.71 40,161,584 -0.56(-2.13%)
Feb 22, 2021 25.49 26.28 25.43 26.27 54,676,300 +1.01(+4.00%)
Feb 19, 2021 25.42 25.62 25.20 25.26 39,603,300 +0.20(+0.80%)
Feb 18, 2021 25.23 25.38 24.95 25.06 21,520,894 -0.34(-1.34%)
Feb 17, 2021 25.16 25.43 24.93 25.40 32,286,975 +0.14(+0.55%)
Feb 16, 2021 25.16 25.70 25.05 25.26 45,870,522 -0.05(-0.20%)
Feb 12, 2021 25.13 25.49 25.05 25.31 24,872,300 +0.22(+0.88%)
Feb 11, 2021 25.26 25.34 24.91 25.09 29,838,781 +0.02(+0.08%)
Feb 10, 2021 25.44 25.46 24.91 25.07 35,863,882 -0.21(-0.83%)
Feb 09, 2021 25.56 25.62 25.14 25.28 31,130,696 -0.11(-0.43%)
Feb 08, 2021 25.51 25.63 25.37 25.39 40,589,606 +0.44(+1.76%)
Feb 05, 2021 24.74 25.14 24.65 24.95 33,704,000 +0.47(+1.92%)
Feb 04, 2021 24.38 24.54 24.06 24.48 51,444,534 -0.45(-1.81%)
Feb 03, 2021 25.00 25.10 24.79 24.93 53,800,562 +0.39(+1.59%)
Feb 02, 2021 25.54 25.55 24.41 24.54 123,556,845 -2.22(-8.30%)
Feb 01, 2021 27.76 27.98 26.10 26.76 279,329,450 +1.77(+7.08%)
Jan 29, 2021 25.31 25.48 24.77 24.99 113,552,000 +0.27(+1.09%)
Jan 28, 2021 24.53 25.10 23.83 24.72 150,782,300 +1.30(+5.55%)
Jan 27, 2021 23.33 23.62 22.94 23.42 36,307,938 -0.23(-0.97%)
Jan 26, 2021 23.65 23.83 23.55 23.65 13,898,287 +0.10(+0.42%)
Jan 25, 2021 23.84 23.89 23.37 23.55 22,020,800 -0.11(-0.46%)
Jan 22, 2021 23.51 23.77 23.38 23.66 19,320,500 -0.49(-2.03%)
Jan 21, 2021 24.01 24.21 23.84 24.15 19,571,514 +0.14(+0.58%)
Jan 20, 2021 23.65 24.05 23.62 24.01 26,536,853 +0.63(+2.69%)
Jan 19, 2021 23.48 23.52 23.22 23.38 26,019,448 +0.43(+1.87%)
Jan 15, 2021 23.17 23.36 22.83 22.95 41,576,400 -0.76(-3.21%)
Jan 14, 2021 23.61 24.07 23.59 23.71 35,728,347 +0.27(+1.15%)
Jan 13, 2021 23.58 23.74 23.38 23.44 23,570,062 -0.28(-1.18%)
Jan 12, 2021 23.55 23.83 23.38 23.72 28,353,492 +0.51(+2.20%)
Jan 11, 2021 22.95 23.49 22.92 23.21 42,339,792 -0.30(-1.28%)
Jan 08, 2021 24.73 24.76 22.74 23.51 107,226,800 -1.75(-6.93%)
Jan 07, 2021 25.22 25.37 25.05 25.26 27,303,618 -0.08(-0.32%)
Jan 06, 2021 25.34 25.40 24.72 25.34 54,869,175 -0.33(-1.29%)
Jan 05, 2021 25.46 25.74 25.28 25.67 32,788,084 +0.32(+1.26%)
Jan 04, 2021 25.54 25.61 24.86 25.35 53,938,482 +0.78(+3.17%)
Dec 31, 2020 24.57 24.57 24.57 18,693,939 -0.19(-0.77%)
Dec 30, 2020 24.42 24.77 24.37 24.76 18,693,939 +0.37(+1.52%)
Dec 29, 2020 24.36 24.53 24.11 24.39 23,847,024 -0.04(-0.16%)
Dec 28, 2020 24.67 24.84 24.36 24.43 29,388,584 +0.47(+1.96%)
Dec 24, 2020 23.72 24.03 23.68 23.96 10,558,500 +0.16(+0.67%)
Dec 23, 2020 23.70 23.98 23.68 23.80 24,683,223 +0.37(+1.58%)
Dec 22, 2020 24.02 24.13 23.31 23.43 41,834,556 -0.95(-3.90%)
Dec 21, 2020 24.12 24.50 24.10 24.38 44,657,217 +0.42(+1.75%)
Dec 18, 2020 24.02 24.13 23.86 23.96 29,676,300 -0.19(-0.79%)
Dec 17, 2020 24.08 24.27 23.95 24.15 39,483,471 +0.53(+2.24%)
Dec 16, 2020 23.22 23.65 22.96 23.62 45,833,684 +0.82(+3.60%)
Dec 15, 2020 22.66 22.83 22.60 22.80 17,245,362 +0.64(+2.89%)
Dec 14, 2020 22.35 22.53 22.12 22.16 16,101,130 -0.10(-0.45%)
Dec 11, 2020 22.23 22.43 22.19 22.26 10,761,900 -0.06(-0.27%)
Dec 10, 2020 22.38 22.58 22.18 22.32 13,560,546 +0.09(+0.40%)
Dec 09, 2020 22.54 22.57 21.93 22.23 31,313,356 -0.59(-2.59%)
Dec 08, 2020 22.92 23.12 22.73 22.82 16,534,336 +0.00(+0.00%)
Dec 07, 2020 22.26 23.04 22.25 22.82 27,936,008 +0.34(+1.51%)
Dec 04, 2020 22.41 22.59 22.25 22.48 20,904,000 +0.05(+0.22%)
Dec 03, 2020 22.34 22.44 22.07 22.43 18,644,150 +0.10(+0.45%)
Dec 02, 2020 22.09 22.39 21.98 22.33 19,269,175 +0.03(+0.13%)
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.