Silver Trust Ishares (NY: SLV )

20.71 USD -0.20 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 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%)
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.