Silver Trust Ishares (NY: SLV )

20.74 USD -0.51 (-2.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.17 16.59 16.17 16.54 8,490,990 +0.30(+1.85%)
Jan 29, 2015 16.73 16.74 16.03 16.24 17,818,119 -0.99(-5.75%)
Jan 28, 2015 17.23 17.39 17.18 17.23 5,280,201 -0.10(-0.58%)
Jan 27, 2015 17.19 17.43 17.18 17.33 5,610,134 +0.20(+1.17%)
Jan 26, 2015 17.36 17.38 17.11 17.13 8,147,767 -0.38(-2.17%)
Jan 23, 2015 17.48 17.57 17.33 17.51 6,373,861 -0.10(-0.57%)
Jan 22, 2015 17.58 17.69 17.40 17.61 8,309,019 +0.24(+1.38%)
Jan 21, 2015 17.65 17.69 17.41 17.37 13,767,501 +0.19(+1.11%)
Jan 20, 2015 17.06 17.26 17.01 17.18 10,873,120 +0.23(+1.36%)
Jan 16, 2015 16.42 17.09 16.40 16.95 22,232,410 +0.80(+4.95%)
Jan 15, 2015 16.33 16.48 16.11 16.15 10,885,434 +0.02(+0.12%)
Jan 14, 2015 16.23 16.36 16.12 16.13 7,356,144 -0.16(-0.98%)
Jan 13, 2015 16.36 16.47 16.18 16.29 15,535,246 +0.42(+2.65%)
Jan 12, 2015 15.82 15.94 15.76 15.87 5,517,199 +0.10(+0.63%)
Jan 09, 2015 15.71 15.92 15.68 15.77 4,402,051 +0.13(+0.83%)
Jan 08, 2015 15.84 15.95 15.61 15.64 5,063,469 -0.21(-1.32%)
Jan 07, 2015 15.70 15.95 15.68 15.85 8,128,729 +0.02(+0.13%)
Jan 06, 2015 15.59 16.01 15.54 15.83 9,966,290 +0.33(+2.13%)
Jan 05, 2015 15.34 15.57 15.23 15.50 9,531,493 +0.39(+2.58%)
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.