Silver Trust Ishares (NY: SLV )

20.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.75 30.82 30.09 30.44 14,928,899 -0.48(-1.55%)
Jan 30, 2013 30.84 31.22 30.77 30.92 16,489,344 +0.60(+1.98%)
Jan 29, 2013 30.11 30.44 30.08 30.32 9,367,276 +0.47(+1.57%)
Jan 28, 2013 29.95 30.05 29.73 29.85 8,878,951 -0.36(-1.19%)
Jan 25, 2013 30.44 30.50 30.10 30.21 11,501,640 -0.44(-1.44%)
Jan 24, 2013 30.74 30.92 30.56 30.65 9,857,548 -0.54(-1.73%)
Jan 23, 2013 31.29 31.41 31.05 31.19 10,288,827 +0.07(+0.22%)
Jan 22, 2013 30.88 31.30 30.86 31.12 9,281,515 +0.31(+1.01%)
Jan 18, 2013 31.03 31.04 30.66 30.81 9,893,420 +0.14(+0.46%)
Jan 17, 2013 30.16 30.88 30.13 30.67 16,077,732 +0.22(+0.72%)
Jan 16, 2013 30.25 30.53 30.15 30.45 7,381,537 +0.09(+0.30%)
Jan 15, 2013 30.22 30.56 30.10 30.36 8,982,433 +0.32(+1.07%)
Jan 14, 2013 30.09 30.14 29.75 30.04 12,731,725 +0.56(+1.90%)
Jan 11, 2013 29.73 29.74 29.17 29.48 12,071,135 -0.30(-1.01%)
Jan 10, 2013 29.67 29.94 29.65 29.78 9,889,322 +0.43(+1.47%)
Jan 09, 2013 29.33 29.40 29.08 29.35 7,251,432 -0.03(-0.10%)
Jan 08, 2013 29.46 29.58 29.19 29.38 9,069,700 +0.20(+0.69%)
Jan 07, 2013 28.98 29.26 28.95 29.18 7,443,209 -0.06(-0.20%)
Jan 04, 2013 28.83 29.30 28.61 29.24 18,628,095 +0.06(+0.20%)
Jan 03, 2013 29.84 30.04 29.03 29.18 20,345,681 -0.74(-2.48%)
Jan 02, 2013 30.35 30.39 29.89 29.92 15,611,542 +0.55(+1.87%)
Dec 31, 2012 29.07 29.47 28.98 29.37 11,942,604 +0.27(+0.93%)
Dec 28, 2012 29.10 29.13 28.91 29.10 9,846,973 -0.14(-0.48%)
Dec 27, 2012 29.02 29.50 28.92 29.24 10,695,128 +0.23(+0.79%)
Dec 26, 2012 29.17 29.25 28.87 29.01 7,233,820 +0.07(+0.24%)
Dec 24, 2012 29.09 29.17 28.86 28.94 4,483,563 -0.06(-0.21%)
Dec 21, 2012 28.97 29.31 28.92 29.00 16,853,395 +0.00(+0.01%)
Dec 20, 2012 29.23 29.33 28.65 29.00 36,955,988 -1.11(-3.69%)
Dec 19, 2012 30.15 30.41 30.03 30.11 12,893,435 -0.54(-1.76%)
Dec 18, 2012 31.32 31.36 30.34 30.65 18,659,944 -0.55(-1.76%)
Dec 17, 2012 31.23 31.29 31.00 31.20 6,194,294 +0.03(+0.10%)
Dec 14, 2012 31.42 31.53 31.15 31.17 7,389,179 -0.36(-1.14%)
Dec 13, 2012 31.40 31.62 31.18 31.53 15,350,694 -0.84(-2.59%)
Dec 12, 2012 32.17 32.71 31.97 32.37 15,907,597 +0.46(+1.44%)
Dec 11, 2012 31.87 31.93 31.71 31.91 5,809,741 -0.23(-0.72%)
Dec 10, 2012 32.30 32.32 32.12 32.14 4,568,216 +0.11(+0.34%)
Dec 07, 2012 32.03 32.20 31.84 32.03 8,061,639 +0.10(+0.31%)
Dec 06, 2012 31.63 32.20 31.60 31.93 9,920,573 +0.11(+0.35%)
Dec 05, 2012 31.82 31.90 31.48 31.82 10,311,223 -0.08(-0.25%)
Dec 04, 2012 31.84 32.10 31.64 31.90 9,586,265 -0.46(-1.42%)
Nov 30, 2012 32.99 33.14 32.09 32.36 15,206,711 -0.77(-2.32%)
Nov 29, 2012 32.86 33.31 32.83 33.13 9,958,574 +0.51(+1.56%)
Nov 28, 2012 31.95 32.71 31.91 32.62 14,152,612 -0.31(-0.94%)
Nov 27, 2012 32.95 33.07 32.83 32.93 7,685,156 -0.09(-0.27%)
Nov 26, 2012 32.99 33.10 32.86 33.02 7,704,073 +0.04(+0.12%)
Nov 23, 2012 32.41 33.08 32.36 32.98 8,849,330 +0.69(+2.14%)
Nov 21, 2012 31.97 32.34 31.89 32.29 7,876,582 +0.19(+0.58%)
Nov 20, 2012 32.04 32.14 31.82 32.10 7,565,284 +0.06(+0.17%)
Nov 19, 2012 31.93 32.16 31.74 32.05 10,919,308 +0.84(+2.69%)
Nov 16, 2012 31.34 31.57 31.00 31.21 10,577,947 -0.32(-1.01%)
Nov 15, 2012 31.69 31.71 31.14 31.53 14,221,842 -0.11(-0.35%)
Nov 14, 2012 31.58 31.89 31.36 31.64 13,980,933 +0.24(+0.76%)
Nov 13, 2012 31.21 31.80 31.18 31.40 9,256,870 +0.03(+0.10%)
Nov 12, 2012 31.51 31.58 31.17 31.37 7,758,741 -0.17(-0.54%)
Nov 09, 2012 31.51 31.76 31.42 31.54 12,306,911 +0.16(+0.51%)
Nov 08, 2012 30.80 31.43 30.79 31.38 9,973,646 +0.55(+1.78%)
Nov 07, 2012 30.93 31.00 30.24 30.83 13,760,562 -0.18(-0.58%)
Nov 06, 2012 30.29 31.26 30.13 31.01 13,289,793 +0.84(+2.78%)
Nov 05, 2012 30.07 30.26 29.93 30.17 6,546,175 +0.22(+0.73%)
Nov 02, 2012 30.86 30.88 29.84 29.95 21,254,760 -1.27(-4.07%)
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.