Silver Trust Ishares (NY: SLV )

22.32 USD +0.03 (+0.13%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.26 16.41 16.17 16.35 12,324,526 +0.20(+1.24%)
Jan 30, 2018 16.31 16.32 16.10 16.15 8,424,095 -0.06(-0.37%)
Jan 29, 2018 16.29 16.29 16.13 16.21 7,179,101 -0.20(-1.22%)
Jan 26, 2018 16.38 16.50 16.36 16.41 7,151,763 +0.10(+0.61%)
Jan 25, 2018 16.54 16.64 16.16 16.31 17,379,649 -0.25(-1.51%)
Jan 24, 2018 16.38 16.62 16.35 16.56 17,240,573 +0.48(+2.99%)
Jan 23, 2018 15.86 16.09 15.79 16.08 9,720,587 +0.04(+0.25%)
Jan 22, 2018 16.07 16.09 16.00 16.04 4,588,022 -0.01(-0.06%)
Jan 19, 2018 16.05 16.12 16.02 16.05 7,674,657 +0.08(+0.50%)
Jan 18, 2018 16.08 16.16 15.95 15.97 8,512,327 -0.09(-0.56%)
Jan 17, 2018 16.18 16.23 16.02 16.06 10,706,369 -0.19(-1.17%)
Jan 16, 2018 16.13 16.25 16.09 16.25 8,976,695 -0.02(-0.12%)
Jan 12, 2018 16.27 16.27 16.27 0 +0.26(+1.62%)
Jan 11, 2018 16.01 16.07 15.91 16.01 5,975,967 -0.01(-0.06%)
Jan 10, 2018 16.10 16.00 16.02 8,167,753 -0.01(-0.06%)
Jan 09, 2018 16.01 16.07 15.95 16.03 6,974,133 -0.12(-0.74%)
Jan 08, 2018 16.17 16.19 16.07 16.15 6,705,393 -0.07(-0.43%)
Jan 05, 2018 16.18 16.29 16.16 16.22 5,651,532 -0.01(-0.06%)
Jan 04, 2018 16.21 16.30 16.19 16.23 7,459,859 +0.06(+0.37%)
Jan 03, 2018 16.19 16.26 16.09 16.17 9,143,809 -0.04(-0.25%)
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.