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 (%)
Nov 30, 2007 14.00 14.00 13.70 13.90 6,575,340 -0.20(-1.43%)
Nov 29, 2007 14.12 14.28 14.07 14.10 7,242,610 -0.20(-1.37%)
Nov 28, 2007 14.31 14.40 14.14 14.30 4,328,240 -0.05(-0.33%)
Nov 27, 2007 14.40 14.44 14.21 14.35 4,165,270 -0.28(-1.94%)
Nov 26, 2007 14.73 14.79 14.52 14.63 6,185,930 -0.03(-0.23%)
Nov 23, 2007 14.59 14.78 14.52 14.66 2,284,630 +0.32(+2.22%)
Nov 21, 2007 14.59 14.59 14.22 14.35 4,348,070 -0.31(-2.15%)
Nov 20, 2007 14.51 14.71 14.36 14.66 4,455,870 +0.59(+4.19%)
Nov 19, 2007 14.51 14.51 14.00 14.07 5,378,520 -0.27(-1.88%)
Nov 16, 2007 14.53 14.60 14.31 14.34 4,842,220 -0.01(-0.03%)
Nov 15, 2007 14.49 14.64 14.24 14.35 6,262,180 -0.52(-3.51%)
Nov 14, 2007 14.92 15.01 14.77 14.87 4,470,590 +0.41(+2.81%)
Nov 13, 2007 14.73 14.81 14.38 14.46 7,823,900 +0.15(+1.01%)
Nov 12, 2007 14.72 14.76 14.31 14.31 11,143,670 -0.97(-6.38%)
Nov 09, 2007 15.35 15.49 15.18 15.29 7,479,170 -0.04(-0.25%)
Nov 08, 2007 15.50 15.72 15.02 15.33 13,387,440 +0.16(+1.04%)
Nov 07, 2007 15.45 15.55 15.11 15.17 19,572,760 -0.20(-1.33%)
Nov 06, 2007 15.20 15.38 15.09 15.38 11,125,400 +0.76(+5.18%)
Nov 05, 2007 14.45 14.73 14.39 14.62 5,994,400 +0.09(+0.61%)
Nov 02, 2007 14.15 14.58 13.98 14.53 6,353,000 +0.53(+3.76%)
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.