Skip to main content

Silver Trust Ishares (NY: SLV )

22.79 +0.28 (+1.22%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 15.92 16.22 15.82 16.07 10,804,061 +0.30(+1.90%)
Feb 25, 2010 15.38 15.86 15.35 15.77 11,419,415 +0.16(+1.01%)
Feb 24, 2010 15.54 15.70 15.53 15.61 6,938,681 +0.04(+0.27%)
Feb 23, 2010 15.70 15.74 15.49 15.57 11,086,131 -0.33(-2.08%)
Feb 22, 2010 16.06 16.09 15.83 15.90 7,401,964 -0.07(-0.44%)
Feb 19, 2010 15.84 16.20 15.69 15.97 13,880,957 +0.09(+0.57%)
Feb 18, 2010 15.90 15.96 15.66 15.88 9,681,218 +0.14(+0.89%)
Feb 17, 2010 15.89 15.98 15.59 15.74 12,163,892 -0.08(-0.51%)
Feb 16, 2010 15.55 15.91 15.49 15.82 15,834,987 +0.58(+3.81%)
Feb 12, 2010 15.05 15.24 15.24 15.24 11,327,700 -0.13(-0.85%)
Feb 11, 2010 15.00 15.46 14.90 15.37 12,995,662 +0.42(+2.81%)
Feb 10, 2010 15.06 15.10 14.80 14.95 8,795,908 -0.17(-1.12%)
Feb 09, 2010 14.97 15.30 14.87 15.12 14,746,542 +0.32(+2.16%)
Feb 08, 2010 14.80 14.98 14.69 14.80 13,174,157 -0.10(-0.67%)
Feb 05, 2010 14.87 14.94 14.37 14.90 31,691,502 -0.14(-0.93%)
Feb 04, 2010 15.77 15.77 15.01 15.04 29,782,362 -1.20(-7.39%)
Feb 03, 2010 16.23 16.32 15.97 16.24 10,818,309 -0.11(-0.67%)
Feb 02, 2010 16.47 16.47 16.28 16.35 10,819,720 +0.15(+0.89%)
Feb 01, 2010 16.02 16.39 15.94 16.20 12,380,992 +0.30(+1.92%)
Jan 29, 2010 15.87 16.01 15.72 15.90 15,407,073 -0.02(-0.13%)
Jan 28, 2010 16.38 16.38 15.70 15.92 20,521,396 -0.34(-2.09%)
Jan 27, 2010 16.35 16.42 16.12 16.26 11,295,565 -0.17(-1.03%)
Jan 26, 2010 16.18 16.61 16.14 16.43 20,758,588 -0.40(-2.38%)
Jan 25, 2010 16.74 16.86 16.67 16.83 8,176,659 +0.05(+0.30%)
Jan 22, 2010 16.83 16.86 16.59 16.78 17,049,034 -0.29(-1.70%)
Jan 21, 2010 17.48 17.60 17.01 17.07 14,711,781 -0.50(-2.85%)
Jan 20, 2010 17.97 17.98 17.46 17.57 18,972,216 -0.88(-4.77%)
Jan 19, 2010 18.19 18.45 18.17 18.45 8,637,186 +0.40(+2.22%)
Jan 15, 2010 18.19 18.05 18.05 18.05 9,979,700 -0.26(-1.42%)
Jan 14, 2010 18.22 18.38 18.10 18.31 8,812,202 +0.04(+0.22%)
Jan 13, 2010 18.05 18.27 17.85 18.27 15,448,620 +0.36(+2.01%)
Jan 12, 2010 18.16 18.27 17.81 17.91 13,601,902 -0.30(-1.65%)
Jan 11, 2010 18.44 18.45 18.20 18.21 19,109,676 +0.06(+0.33%)
Jan 08, 2010 18.14 18.16 17.93 18.15 11,737,678 +0.26(+1.45%)
Jan 07, 2010 17.86 18.02 17.80 17.89 12,553,825 +0.03(+0.17%)
Jan 06, 2010 17.66 17.90 17.63 17.86 14,030,640 +0.35(+2.00%)
Jan 05, 2010 17.24 17.55 17.18 17.51 13,318,563 +0.28(+1.63%)
Jan 04, 2010 17.05 17.25 17.02 17.23 9,695,230 +0.69(+4.18%)
Dec 31, 2009 16.67 16.54 16.54 16.54 8,028,900 +0.01(+0.05%)
Dec 30, 2009 16.55 16.61 16.45 16.53 10,739,415 -0.28(-1.67%)
Dec 29, 2009 17.13 17.13 16.75 16.81 10,446,729 -0.41(-2.37%)
Dec 28, 2009 17.28 17.30 17.12 17.22 5,944,916 +0.05(+0.28%)
Dec 24, 2009 17.00 17.20 16.98 17.17 3,427,060 +0.36(+2.14%)
Dec 23, 2009 16.78 16.91 16.74 16.81 6,153,229 +0.17(+1.02%)
Dec 22, 2009 16.64 16.85 16.45 16.64 11,800,670 -0.19(-1.13%)
Dec 21, 2009 17.04 17.05 16.64 16.83 10,017,382 -0.12(-0.71%)
Dec 18, 2009 16.90 17.05 16.78 16.95 9,772,353 +0.16(+0.95%)
Dec 17, 2009 17.14 17.21 16.77 16.79 10,764,343 -0.56(-3.23%)
Dec 16, 2009 17.19 17.48 17.17 17.35 11,036,000 +0.26(+1.52%)
Dec 15, 2009 17.00 17.18 16.95 17.09 9,390,808 +0.01(+0.06%)
Dec 14, 2009 17.04 17.09 16.98 17.08 10,173,740 +0.21(+1.24%)
Dec 11, 2009 16.99 17.03 16.58 16.87 16,369,374 -0.22(-1.29%)
Dec 10, 2009 17.05 17.18 16.82 17.09 12,581,286 -0.06(-0.35%)
Dec 09, 2009 17.39 17.56 16.80 17.15 21,146,864 -0.15(-0.87%)
Dec 08, 2009 17.62 17.70 17.22 17.30 17,805,134 -0.52(-2.92%)
Dec 07, 2009 17.65 18.02 17.54 17.82 25,081,768 -0.33(-1.82%)
Dec 04, 2009 18.46 18.47 17.94 18.15 28,994,952 -0.47(-2.52%)
Dec 03, 2009 18.63 18.78 18.48 18.62 15,020,000 -0.27(-1.43%)
Dec 02, 2009 18.95 19.11 18.80 18.89 18,243,368 +0.11(+0.59%)
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.