Silver Trust Ishares (NY: SLV )

21.37 USD -0.42 (-1.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.10 10.23 10.01 10.23 2,361,263 +0.04(+0.39%)
Nov 26, 2008 10.25 10.34 10.05 10.19 3,200,020 +0.00(+0.00%)
Nov 25, 2008 10.29 10.38 9.910 10.19 3,680,993 -0.24(-2.30%)
Nov 24, 2008 10.10 10.55 10.07 10.43 7,193,447 +0.91(+9.56%)
Nov 21, 2008 9.350 9.550 9.160 9.520 7,800,228 +0.66(+7.45%)
Nov 20, 2008 9.100 9.130 8.710 8.860 4,602,794 -0.24(-2.64%)
Nov 19, 2008 9.470 9.750 9.100 9.100 4,130,457 -0.38(-3.97%)
Nov 18, 2008 9.170 9.640 9.170 9.476 4,055,030 +0.30(+3.23%)
Nov 17, 2008 9.250 9.410 9.150 9.180 3,651,768 -0.18(-1.92%)
Nov 14, 2008 9.500 9.540 9.310 9.360 3,135,462 +0.06(+0.64%)
Nov 13, 2008 9.120 9.310 8.690 9.300 5,706,192 +0.13(+1.42%)
Nov 12, 2008 9.480 9.571 9.150 9.170 3,799,943 -0.47(-4.88%)
Nov 11, 2008 9.880 9.890 9.440 9.640 3,249,271 -0.42(-4.17%)
Nov 10, 2008 10.34 10.41 9.960 10.06 3,363,474 +0.12(+1.21%)
Nov 07, 2008 9.970 10.07 9.820 9.940 2,395,775 +0.04(+0.40%)
Nov 06, 2008 10.58 10.67 9.760 9.900 5,051,546 -0.31(-3.04%)
Nov 05, 2008 10.15 10.46 10.01 10.21 5,454,205 +0.09(+0.89%)
Nov 04, 2008 10.14 10.41 9.930 10.12 5,954,518 +0.50(+5.20%)
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.