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, 2007 14.73 14.76 14.58 14.70 2,957,000 +0.04(+0.31%)
Dec 28, 2007 14.71 14.77 14.59 14.65 5,088,000 +0.13(+0.87%)
Dec 27, 2007 14.55 14.64 14.41 14.53 2,936,000 -0.07(-0.49%)
Dec 26, 2007 14.61 14.65 14.55 14.60 3,290,100 +0.13(+0.93%)
Dec 24, 2007 14.33 14.47 14.30 14.46 1,039,000 +0.25(+1.74%)
Dec 21, 2007 14.30 14.33 14.21 14.21 1,433,000 +0.12(+0.89%)
Dec 20, 2007 13.97 14.20 13.89 14.09 2,716,000 +0.11(+0.75%)
Dec 19, 2007 13.98 14.06 13.90 13.98 2,421,000 +0.08(+0.60%)
Dec 18, 2007 13.95 13.97 13.77 13.90 2,662,500 +0.19(+1.37%)
Dec 17, 2007 13.61 13.81 13.59 13.71 2,471,900 -0.03(-0.19%)
Dec 14, 2007 13.82 13.83 13.64 13.74 5,030,650 -0.27(-1.96%)
Dec 13, 2007 14.32 14.32 13.87 14.01 4,799,000 -0.53(-3.67%)
Dec 12, 2007 14.60 14.66 14.50 14.55 4,412,630 +0.20(+1.38%)
Dec 11, 2007 14.58 14.67 14.31 14.35 3,356,100 -0.21(-1.46%)
Dec 10, 2007 14.46 14.62 14.41 14.56 3,158,200 +0.29(+2.00%)
Dec 07, 2007 14.29 14.31 14.15 14.28 2,507,200 -0.10(-0.70%)
Dec 06, 2007 13.96 14.47 13.96 14.38 3,731,430 +0.25(+1.74%)
Dec 05, 2007 14.10 14.25 14.02 14.13 3,128,000 -0.08(-0.54%)
Dec 04, 2007 14.30 14.30 14.13 14.21 1,953,340 +0.20(+1.43%)
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.