Silver Trust Ishares (NY: SLV )

23.34 USD -0.22 (-0.93%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.29 18.71 18.71 18.71 22,884,700 -0.14(-0.74%)
Dec 30, 2013 18.94 19.02 18.75 18.85 8,196,444 -0.42(-2.18%)
Dec 27, 2013 19.32 19.34 19.25 19.27 7,364,517 +0.25(+1.31%)
Dec 26, 2013 19.26 19.27 19.01 19.02 6,454,198 +0.26(+1.39%)
Dec 24, 2013 18.71 18.84 18.69 18.76 2,795,685 +0.04(+0.21%)
Dec 23, 2013 18.71 18.80 18.65 18.72 6,126,759 +0.10(+0.54%)
Dec 20, 2013 18.56 18.80 18.48 18.62 11,209,455 +0.13(+0.70%)
Dec 19, 2013 18.53 18.58 18.42 18.49 11,942,936 -0.60(-3.14%)
Dec 18, 2013 19.24 19.52 18.93 19.09 12,252,672 -0.05(-0.26%)
Dec 17, 2013 19.06 19.38 19.06 19.14 7,265,496 -0.08(-0.42%)
Dec 16, 2013 18.94 19.54 18.90 19.22 8,852,536 +0.27(+1.42%)
Dec 13, 2013 18.89 19.03 18.84 18.95 5,508,335 +0.14(+0.74%)
Dec 12, 2013 18.84 18.87 18.71 18.81 9,647,917 -0.74(-3.79%)
Dec 11, 2013 19.67 19.69 19.50 19.55 5,893,001 -0.11(-0.56%)
Dec 10, 2013 19.65 19.67 19.51 19.66 8,019,613 +0.54(+2.82%)
Dec 09, 2013 18.99 19.25 18.94 19.12 6,378,568 +0.36(+1.92%)
Dec 06, 2013 18.83 18.94 18.68 18.76 7,469,794 +0.07(+0.37%)
Dec 05, 2013 18.63 19.00 18.55 18.69 7,904,376 -0.31(-1.63%)
Dec 04, 2013 18.57 19.16 18.56 19.00 11,374,177 +0.58(+3.15%)
Dec 03, 2013 18.35 18.50 18.28 18.42 6,909,652 -0.04(-0.22%)
Dec 02, 2013 18.89 18.94 18.43 18.46 11,105,261 -0.78(-4.05%)
Nov 29, 2013 19.26 19.35 19.22 19.24 2,745,321 +0.28(+1.48%)
Nov 27, 2013 19.19 19.22 18.92 18.96 6,647,154 -0.17(-0.89%)
Nov 26, 2013 19.18 19.26 19.07 19.13 4,936,899 -0.14(-0.73%)
Nov 25, 2013 19.09 19.38 19.08 19.27 6,118,905 +0.14(+0.73%)
Nov 22, 2013 19.23 19.27 19.10 19.13 3,976,405 -0.11(-0.57%)
Nov 21, 2013 19.10 19.32 19.00 19.24 6,999,164 +0.10(+0.52%)
Nov 20, 2013 19.54 19.62 19.07 19.14 15,230,322 -0.47(-2.40%)
Nov 19, 2013 19.63 19.74 19.57 19.61 4,325,767 -0.05(-0.28%)
Nov 18, 2013 19.88 19.92 19.56 19.67 6,567,719 -0.33(-1.67%)
Nov 15, 2013 19.97 20.03 19.95 20.00 3,933,643 -0.05(-0.25%)
Nov 14, 2013 19.93 20.11 19.91 20.05 6,500,208 +0.05(+0.25%)
Nov 12, 2013 20.40 20.42 19.83 20.00 11,481,191 -0.60(-2.91%)
Nov 11, 2013 20.61 20.62 20.51 20.60 3,481,338 -0.09(-0.43%)
Nov 08, 2013 20.67 20.71 20.49 20.69 7,052,009 -0.14(-0.67%)
Nov 07, 2013 20.81 20.94 20.76 20.83 5,058,089 -0.17(-0.81%)
Nov 06, 2013 21.06 21.12 20.94 21.00 3,430,546 +0.10(+0.48%)
Nov 05, 2013 20.87 20.93 20.80 20.90 3,342,705 +0.05(+0.24%)
Nov 04, 2013 21.02 21.06 20.83 20.85 4,668,351 -0.23(-1.09%)
Nov 01, 2013 21.09 21.15 20.98 21.08 5,970,320 -0.01(-0.07%)
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%)
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.