Skip to main content

Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.02 12.27 12.00 12.27 3,581,000 +0.16(+1.34%)
Oct 30, 2006 12.12 12.23 12.07 12.11 3,466,000 +0.10(+0.79%)
Oct 27, 2006 12.12 12.13 11.94 12.01 1,943,000 -0.10(-0.78%)
Oct 26, 2006 12.06 12.20 12.04 12.11 4,842,000 +0.21(+1.77%)
Oct 25, 2006 11.75 11.92 11.67 11.89 3,547,000 +0.11(+0.90%)
Oct 24, 2006 11.39 11.82 11.22 11.79 3,779,000 +0.15(+1.29%)
Oct 23, 2006 11.63 11.73 11.56 11.64 2,789,000 -0.24(-2.00%)
Oct 20, 2006 11.98 12.05 11.80 11.88 1,949,000 -0.19(-1.60%)
Oct 19, 2006 11.91 12.07 11.90 12.07 2,959,000 +0.35(+2.97%)
Oct 18, 2006 11.81 11.88 11.67 11.72 2,932,000 +0.03(+0.29%)
Oct 17, 2006 11.90 11.90 11.56 11.69 4,617,000 -0.16(-1.33%)
Oct 16, 2006 11.78 11.85 11.73 11.85 5,365,000 +0.21(+1.76%)
Oct 13, 2006 11.51 11.64 11.45 11.64 2,600,000 +0.35(+3.09%)
Oct 12, 2006 11.11 11.35 11.11 11.29 1,273,000 +0.12(+1.06%)
Oct 11, 2006 11.28 11.42 11.15 11.17 2,093,000 +0.05(+0.49%)
Oct 10, 2006 11.14 11.27 11.06 11.12 1,644,000 -0.16(-1.42%)
Oct 09, 2006 11.40 11.41 11.21 11.28 1,821,000 +0.18(+1.65%)
Oct 06, 2006 10.96 11.14 10.78 11.10 2,112,000 +0.02(+0.15%)
Oct 05, 2006 11.09 11.10 10.90 11.08 3,305,000 +0.28(+2.57%)
Oct 04, 2006 10.93 10.93 10.54 10.80 6,287,000 -0.01(-0.09%)
Oct 03, 2006 11.14 11.14 10.79 10.81 4,700,000 -0.62(-5.47%)
Oct 02, 2006 11.63 11.67 11.41 11.44 2,158,000 -0.02(-0.14%)
Sep 29, 2006 11.43 11.49 11.20 11.45 2,786,000 -0.09(-0.78%)
Sep 28, 2006 11.66 11.68 11.50 11.54 2,479,000 -0.08(-0.70%)
Sep 27, 2006 11.58 11.65 11.45 11.62 2,676,000 +0.23(+2.05%)
Sep 26, 2006 11.28 11.46 11.20 11.39 2,550,000 +0.20(+1.80%)
Sep 25, 2006 11.08 11.28 11.03 11.19 2,775,000 +0.04(+0.33%)
Sep 22, 2006 11.36 11.37 11.06 11.15 2,708,000 -0.03(-0.30%)
Sep 21, 2006 10.89 11.20 10.84 11.19 3,542,000 +0.30(+2.75%)
Sep 20, 2006 11.00 11.14 10.85 10.89 3,960,000 +0.10(+0.91%)
Sep 19, 2006 11.11 11.19 10.73 10.79 5,779,000 -0.38(-3.42%)
Sep 18, 2006 10.88 11.21 10.80 11.17 6,093,000 +0.37(+3.44%)
Sep 15, 2006 10.69 10.94 10.46 10.80 6,355,000 +0.10(+0.93%)
Sep 14, 2006 11.22 11.25 10.66 10.70 7,086,000 -0.49(-4.34%)
Sep 13, 2006 11.19 11.28 11.00 11.19 3,693,000 +0.17(+1.51%)
Sep 12, 2006 11.12 11.28 10.96 11.02 5,852,000 -0.06(-0.51%)
Sep 11, 2006 11.65 11.70 11.05 11.07 12,051,000 -1.06(-8.70%)
Sep 08, 2006 12.12 12.24 12.00 12.13 7,386,000 -0.44(-3.50%)
Sep 07, 2006 12.77 12.83 12.39 12.57 5,730,000 -0.42(-3.22%)
Sep 06, 2006 13.07 13.22 12.97 12.99 3,501,000 +0.01(+0.10%)
Sep 05, 2006 13.18 13.22 12.94 12.97 6,456,000 +0.01(+0.12%)
Sep 01, 2006 12.82 12.98 12.68 12.96 4,296,000 +0.05(+0.40%)
Aug 31, 2006 12.66 12.92 12.62 12.91 4,310,000 +0.40(+3.17%)
Aug 30, 2006 12.44 12.53 12.34 12.51 2,982,000 +0.24(+1.92%)
Aug 29, 2006 12.06 12.29 11.85 12.28 3,214,000 +0.24(+2.02%)
Aug 28, 2006 12.41 12.41 11.98 12.03 4,205,000 -0.39(-3.12%)
Aug 25, 2006 12.35 12.44 12.29 12.42 1,733,000 +0.06(+0.49%)
Aug 24, 2006 12.57 12.60 12.29 12.36 2,887,000 -0.14(-1.12%)
Aug 23, 2006 12.60 12.63 12.41 12.50 3,628,000 +0.21(+1.67%)
Aug 22, 2006 12.18 12.32 12.10 12.29 2,165,000 -0.12(-0.94%)
Aug 21, 2006 12.37 12.44 12.32 12.41 2,415,000 +0.35(+2.92%)
Aug 18, 2006 12.09 12.12 11.85 12.06 2,293,000 +0.09(+0.78%)
Aug 17, 2006 12.21 12.21 11.90 11.97 2,984,000 -0.36(-2.90%)
Aug 16, 2006 12.33 12.43 12.25 12.32 2,334,000 +0.22(+1.81%)
Aug 15, 2006 12.02 12.13 11.95 12.11 1,557,000 +0.06(+0.47%)
Aug 14, 2006 11.91 12.22 11.84 12.05 3,472,000 +0.13(+1.08%)
Aug 11, 2006 12.27 12.37 11.78 11.92 4,086,000 -0.20(-1.67%)
Aug 10, 2006 12.33 12.40 12.06 12.12 3,909,000 -0.40(-3.17%)
Aug 09, 2006 12.43 12.65 12.43 12.52 3,686,000 +0.26(+2.10%)
Aug 08, 2006 12.23 12.36 12.20 12.26 1,655,000 -0.05(-0.41%)
Aug 07, 2006 12.47 12.47 12.16 12.31 3,070,000 -0.07(-0.59%)
Aug 04, 2006 12.48 12.58 12.29 12.38 3,716,000 +0.30(+2.51%)
Aug 03, 2006 12.12 12.22 11.99 12.08 2,456,000 -0.09(-0.74%)
Aug 02, 2006 11.90 12.25 11.90 12.17 4,575,000 +0.41(+3.49%)
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.