Silver Trust Ishares (NY: SLV )

20.78 USD -0.16 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,758,587 -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 18,972,215 -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 19,109,675 +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%)
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.