Silver Trust Ishares (NY: SLV )

23.04 USD +0.08 (+0.35%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.17 15.19 15.03 15.05 8,510,230 +0.00(+0.00%)
Jan 30, 2019 14.92 15.11 14.88 15.05 12,455,004 +0.17(+1.14%)
Jan 29, 2019 14.88 14.91 14.84 14.88 6,480,210 +0.09(+0.61%)
Jan 28, 2019 14.66 14.80 14.65 14.79 7,751,250 +0.05(+0.34%)
Jan 25, 2019 14.58 14.76 14.58 14.74 10,686,800 +0.38(+2.65%)
Jan 24, 2019 14.40 14.42 14.33 14.36 3,807,940 -0.06(-0.42%)
Jan 23, 2019 14.35 14.43 14.32 14.42 5,687,133 +0.03(+0.21%)
Jan 22, 2019 14.33 14.40 14.30 14.39 8,539,393 +0.02(+0.14%)
Jan 18, 2019 14.45 14.50 14.37 14.37 9,390,900 -0.20(-1.37%)
Jan 17, 2019 14.55 14.60 14.51 14.57 7,608,057 -0.06(-0.41%)
Jan 16, 2019 14.65 14.69 14.61 14.63 6,583,493 +0.03(+0.21%)
Jan 15, 2019 14.71 14.73 14.59 14.60 15,518,155 -0.06(-0.41%)
Jan 14, 2019 14.67 14.70 14.62 14.66 4,368,944 +0.02(+0.14%)
Jan 11, 2019 14.62 14.70 14.60 14.64 4,942,100 +0.04(+0.27%)
Jan 10, 2019 14.68 14.72 14.59 14.60 8,697,869 -0.18(-1.22%)
Jan 09, 2019 14.68 14.81 14.66 14.78 11,010,548 +0.09(+0.61%)
Jan 08, 2019 14.65 14.73 14.64 14.69 6,775,747 +0.02(+0.14%)
Jan 07, 2019 14.76 14.78 14.66 14.67 7,430,871 -0.06(-0.41%)
Jan 04, 2019 14.73 14.79 14.63 14.73 17,854,200 -0.02(-0.14%)
Jan 03, 2019 14.69 14.79 14.63 14.75 12,926,377 +0.19(+1.30%)
Jan 02, 2019 14.46 14.66 14.45 14.56 12,286,560 +0.04(+0.28%)
Dec 31, 2018 14.42 14.56 14.41 14.52 10,897,100 +0.10(+0.69%)
Dec 28, 2018 14.40 14.45 14.32 14.42 11,445,200 +0.12(+0.84%)
Dec 27, 2018 14.25 14.34 14.21 14.30 13,957,737 +0.19(+1.35%)
Dec 26, 2018 14.10 14.24 14.05 14.11 15,132,206 +0.24(+1.73%)
Dec 24, 2018 13.79 13.91 13.79 13.87 6,303,900 +0.13(+0.95%)
Dec 21, 2018 13.82 13.84 13.71 13.74 7,224,300 -0.11(-0.79%)
Dec 20, 2018 13.88 13.94 13.80 13.85 13,577,052 +0.16(+1.17%)
Dec 19, 2018 13.81 13.93 13.65 13.69 16,734,200 -0.06(-0.44%)
Dec 18, 2018 13.75 13.82 13.72 13.75 6,808,492 -0.02(-0.15%)
Dec 17, 2018 13.71 13.81 13.68 13.77 6,516,829 +0.07(+0.51%)
Dec 14, 2018 13.62 13.73 13.60 13.70 8,673,700 -0.16(-1.15%)
Dec 13, 2018 13.84 13.88 13.80 13.86 4,870,031 +0.04(+0.29%)
Dec 12, 2018 13.80 13.89 13.79 13.82 7,021,630 +0.16(+1.17%)
Dec 11, 2018 13.76 13.82 13.63 13.66 6,799,530 +0.01(+0.07%)
Dec 10, 2018 13.63 13.71 13.60 13.65 6,420,306 -0.08(-0.58%)
Dec 07, 2018 13.64 13.76 13.63 13.73 8,447,700 +0.13(+0.96%)
Dec 06, 2018 13.54 13.61 13.52 13.60 6,371,962 -0.02(-0.15%)
Dec 04, 2018 13.74 13.77 13.62 13.62 10,209,700 +0.13(+0.96%)
Dec 03, 2018 13.63 13.65 13.48 13.49 11,925,478 +0.17(+1.28%)
Nov 30, 2018 13.30 13.32 13.20 13.32 7,261,000 -0.11(-0.82%)
Nov 29, 2018 13.47 13.52 13.40 13.43 6,866,908 +0.00(+0.00%)
Nov 28, 2018 13.31 13.53 13.26 13.43 8,932,340 +0.14(+1.05%)
Nov 27, 2018 13.40 13.42 13.23 13.29 7,161,251 -0.10(-0.75%)
Nov 26, 2018 13.43 13.46 13.36 13.39 5,099,991 -0.03(-0.22%)
Nov 23, 2018 13.43 13.45 13.39 13.42 3,310,600 -0.18(-1.32%)
Nov 21, 2018 13.60 13.60 13.60 0 +0.15(+1.12%)
Nov 20, 2018 13.53 13.54 13.36 13.45 6,922,861 -0.10(-0.74%)
Nov 19, 2018 13.53 13.57 13.49 13.55 6,232,037 +0.02(+0.15%)
Nov 16, 2018 13.52 13.55 13.47 13.53 8,751,000 +0.11(+0.82%)
Nov 15, 2018 13.31 13.48 13.30 13.42 7,407,373 +0.14(+1.05%)
Nov 14, 2018 13.16 13.34 13.14 13.28 11,362,573 +0.13(+0.99%)
Nov 13, 2018 13.16 13.24 13.11 13.15 10,739,982 -0.02(-0.15%)
Nov 12, 2018 13.22 13.22 13.15 13.17 5,991,046 -0.15(-1.13%)
Nov 09, 2018 13.37 13.37 13.25 13.32 12,229,800 -0.24(-1.77%)
Nov 08, 2018 13.56 13.61 13.51 13.56 5,514,553 -0.11(-0.80%)
Nov 07, 2018 13.75 13.77 13.67 13.67 4,200,768 +0.02(+0.15%)
Nov 06, 2018 13.71 13.73 13.61 13.65 5,152,306 -0.11(-0.80%)
Nov 05, 2018 13.77 13.83 13.72 13.76 5,177,153 -0.10(-0.72%)
Nov 02, 2018 13.91 14.01 13.82 13.86 9,784,100 +0.03(+0.22%)
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.