Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.93 30.25 29.90 30.18 14,102,102 +0.42(+1.41%)
Dec 30, 2010 30.00 30.08 29.64 29.76 15,610,661 -0.11(-0.37%)
Dec 29, 2010 29.80 29.99 29.74 29.87 19,074,644 +0.34(+1.15%)
Dec 28, 2010 29.09 29.65 29.01 29.53 23,336,064 +0.94(+3.29%)
Dec 27, 2010 28.56 28.64 28.43 28.59 8,538,275 -0.02(-0.07%)
Dec 23, 2010 28.39 28.73 28.26 28.61 12,013,627 +0.04(+0.14%)
Dec 22, 2010 28.68 28.73 28.55 28.57 8,366,281 -0.07(-0.24%)
Dec 21, 2010 28.54 28.74 28.35 28.64 14,884,456 -0.09(-0.31%)
Dec 20, 2010 28.55 28.86 28.13 28.73 17,485,400 +0.22(+0.78%)
Dec 17, 2010 28.27 28.61 28.02 28.51 21,779,752 +0.23(+0.80%)
Dec 16, 2010 28.24 28.29 27.67 28.28 32,638,908 +0.20(+0.71%)
Dec 15, 2010 28.41 28.80 28.05 28.08 27,832,758 -0.73(-2.53%)
Dec 14, 2010 28.69 29.15 28.57 28.81 26,242,572 -0.06(-0.21%)
Dec 13, 2010 28.84 29.04 28.59 28.87 25,945,140 +0.89(+3.18%)
Dec 10, 2010 27.80 28.11 27.38 27.98 30,606,814 -0.05(-0.18%)
Dec 09, 2010 28.10 28.36 27.83 28.03 36,755,916 +0.33(+1.19%)
Dec 08, 2010 28.33 28.46 27.34 27.70 58,206,552 -0.38(-1.35%)
Dec 07, 2010 29.95 30.00 28.03 28.08 69,148,328 -0.96(-3.31%)
Dec 06, 2010 28.99 29.64 28.88 29.04 57,556,592 +0.44(+1.55%)
Dec 03, 2010 28.33 28.77 28.28 28.60 29,423,184 +0.67(+2.39%)
Dec 02, 2010 27.85 28.38 27.78 27.93 30,285,996 +0.12(+0.43%)
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.