Silver Trust Ishares (NY: SLV )

23.54 USD -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.24 21.31 21.05 21.09 10,343,721 -0.79(-3.59%)
Oct 30, 2013 22.18 22.23 21.62 21.88 11,292,204 +0.19(+0.88%)
Oct 29, 2013 21.71 21.79 21.65 21.69 5,163,052 +0.01(+0.05%)
Oct 28, 2013 21.69 21.85 21.64 21.68 6,092,138 -0.03(-0.14%)
Oct 25, 2013 21.53 21.87 21.50 21.71 7,511,478 -0.16(-0.73%)
Oct 24, 2013 21.90 22.04 21.86 21.87 7,493,202 +0.12(+0.55%)
Oct 23, 2013 21.77 21.86 21.74 21.75 5,476,642 -0.12(-0.55%)
Oct 22, 2013 21.66 22.00 21.65 21.87 10,317,712 +0.46(+2.15%)
Oct 21, 2013 21.48 21.50 21.37 21.41 5,251,626 +0.30(+1.42%)
Oct 18, 2013 21.08 21.17 21.05 21.11 5,167,854 +0.07(+0.31%)
Oct 17, 2013 20.96 21.17 20.95 21.05 9,377,465 +0.55(+2.66%)
Oct 16, 2013 20.54 20.66 20.38 20.50 6,575,699 -0.06(-0.29%)
Oct 15, 2013 20.36 20.73 20.33 20.56 8,010,869 +0.06(+0.29%)
Oct 14, 2013 20.74 20.76 20.49 20.50 4,805,521 -0.02(-0.10%)
Oct 11, 2013 20.49 20.55 20.37 20.52 11,028,712 -0.31(-1.46%)
Oct 10, 2013 21.10 21.18 20.82 20.83 6,373,655 -0.22(-1.07%)
Oct 09, 2013 21.16 21.24 20.97 21.05 10,155,559 -0.44(-2.05%)
Oct 08, 2013 21.59 21.67 21.47 21.49 6,883,119 -0.04(-0.19%)
Oct 07, 2013 21.15 21.65 21.10 21.53 12,139,168 +0.60(+2.87%)
Oct 04, 2013 20.99 21.01 20.72 20.93 4,907,161 +0.01(+0.05%)
Oct 03, 2013 20.90 21.05 20.74 20.92 7,734,190 +0.00(+0.00%)
Oct 02, 2013 20.55 21.22 20.53 20.92 12,361,792 +0.50(+2.47%)
Oct 01, 2013 20.18 20.51 19.88 20.42 20,722,665 -0.54(-2.60%)
Sep 27, 2013 20.96 21.12 20.94 20.96 5,318,171 +0.04(+0.19%)
Sep 26, 2013 21.02 21.10 20.86 20.92 6,580,247 -0.06(-0.29%)
Sep 25, 2013 20.95 21.11 20.94 20.98 6,549,920 +0.09(+0.43%)
Sep 24, 2013 20.66 21.03 20.65 20.89 7,263,395 +0.11(+0.53%)
Sep 23, 2013 20.94 21.13 20.78 20.78 7,716,870 -0.22(-1.04%)
Sep 20, 2013 21.79 21.86 20.95 21.00 18,493,156 -1.20(-5.41%)
Sep 19, 2013 22.39 22.58 22.17 22.20 15,964,080 -0.11(-0.49%)
Sep 18, 2013 20.68 22.40 20.45 22.31 30,449,287 +1.35(+6.44%)
Sep 17, 2013 21.04 21.08 20.93 20.96 6,373,010 +0.02(+0.10%)
Sep 16, 2013 21.30 21.37 20.92 20.94 7,562,150 -0.48(-2.24%)
Sep 13, 2013 21.05 21.44 20.84 21.42 11,713,929 +0.36(+1.71%)
Sep 12, 2013 21.43 21.51 21.05 21.06 15,106,794 -1.23(-5.52%)
Sep 11, 2013 22.29 22.35 22.23 22.29 4,785,710 +0.17(+0.75%)
Sep 10, 2013 22.21 22.26 21.99 22.12 10,107,979 -0.71(-3.11%)
Sep 09, 2013 22.86 22.95 22.77 22.83 5,613,468 -0.14(-0.59%)
Sep 06, 2013 22.93 23.09 22.89 22.97 7,696,759 +0.59(+2.64%)
Sep 05, 2013 22.58 22.62 22.18 22.38 8,765,943 -0.31(-1.37%)
Sep 04, 2013 22.69 22.71 22.51 22.69 10,690,746 -0.70(-2.99%)
Sep 03, 2013 23.57 23.58 23.38 23.39 12,917,557 +0.79(+3.50%)
Aug 30, 2013 22.64 22.88 22.55 22.60 9,885,144 -0.40(-1.74%)
Aug 29, 2013 23.20 23.27 22.88 23.00 14,273,650 -0.43(-1.84%)
Aug 28, 2013 23.61 23.66 23.37 23.43 17,017,375 -0.16(-0.68%)
Aug 27, 2013 23.67 23.84 23.58 23.59 14,705,398 +0.13(+0.55%)
Aug 26, 2013 23.32 23.56 23.06 23.46 14,021,938 +0.31(+1.34%)
Aug 23, 2013 22.32 23.25 22.29 23.15 19,823,201 +0.88(+3.95%)
Aug 22, 2013 22.33 22.51 22.20 22.27 7,006,799 +0.13(+0.59%)
Aug 21, 2013 22.13 22.54 22.02 22.14 14,383,692 -0.05(-0.23%)
Aug 20, 2013 22.22 22.50 22.18 22.19 9,325,710 -0.15(-0.68%)
Aug 19, 2013 22.41 22.44 22.16 22.34 9,770,034 +0.00(+0.01%)
Aug 16, 2013 22.44 22.53 22.15 22.34 18,918,932 +0.19(+0.86%)
Aug 15, 2013 21.06 22.38 21.05 22.15 34,645,362 +1.06(+5.03%)
Aug 14, 2013 20.76 21.11 20.74 21.09 13,577,413 +0.38(+1.83%)
Aug 13, 2013 20.72 20.76 20.53 20.71 8,789,231 +0.09(+0.44%)
Aug 12, 2013 20.52 20.71 20.48 20.62 12,492,999 +0.86(+4.35%)
Aug 09, 2013 19.61 19.87 19.56 19.76 8,203,685 +0.16(+0.82%)
Aug 08, 2013 19.16 19.63 19.16 19.60 11,016,594 +0.77(+4.09%)
Aug 07, 2013 18.76 18.95 18.72 18.83 5,139,304 +0.00(+0.00%)
Aug 06, 2013 18.92 18.95 18.80 18.83 6,054,212 -0.18(-0.94%)
Aug 05, 2013 19.06 19.10 18.95 19.01 4,490,136 -0.11(-0.58%)
Aug 02, 2013 19.25 19.30 19.11 19.12 6,146,567 +0.15(+0.79%)
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.