Skip to main content

Silver Trust Ishares (NY: SLV )

22.68 +0.16 (+0.73%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.23 17.30 17.20 17.25 4,732,311 +0.10(+0.58%)
Mar 30, 2017 17.18 17.33 17.14 17.15 5,998,973 -0.10(-0.58%)
Mar 29, 2017 17.14 17.28 17.13 17.25 4,463,999 +0.07(+0.41%)
Mar 28, 2017 17.20 17.27 17.11 17.18 7,428,327 +0.03(+0.17%)
Mar 27, 2017 17.11 17.17 17.05 17.15 9,628,233 +0.34(+2.02%)
Mar 24, 2017 16.71 16.84 16.69 16.81 5,578,051 +0.14(+0.84%)
Mar 23, 2017 16.73 16.75 16.62 16.67 3,976,919 +0.05(+0.30%)
Mar 22, 2017 16.61 16.66 16.56 16.62 3,135,708 +0.01(+0.06%)
Mar 21, 2017 16.60 16.68 16.57 16.61 5,531,193 +0.10(+0.62%)
Mar 20, 2017 16.49 16.53 16.44 16.51 2,600,410 +0.04(+0.22%)
Mar 17, 2017 16.41 16.50 16.40 16.47 3,079,646 +0.07(+0.43%)
Mar 16, 2017 16.43 16.57 16.34 16.40 5,720,659 -0.03(-0.18%)
Mar 15, 2017 16.03 16.45 15.97 16.43 9,715,449 +0.44(+2.75%)
Mar 14, 2017 16.05 16.12 15.97 15.99 4,760,147 -0.08(-0.50%)
Mar 13, 2017 16.08 16.13 16.06 16.07 4,252,908 -0.08(-0.50%)
Mar 10, 2017 16.07 16.16 16.00 16.15 6,809,216 +0.09(+0.56%)
Mar 09, 2017 16.32 16.34 16.04 16.06 8,470,000 -0.26(-1.59%)
Mar 08, 2017 16.41 16.44 16.31 16.32 6,855,700 -0.23(-1.39%)
Mar 07, 2017 16.63 16.69 16.55 16.55 6,594,986 -0.28(-1.66%)
Mar 06, 2017 16.93 16.93 16.77 16.83 5,616,928 -0.15(-0.88%)
Mar 03, 2017 16.81 17.04 16.73 16.98 8,780,338 +0.18(+1.07%)
Mar 02, 2017 17.34 17.40 16.75 16.80 15,846,675 -0.64(-3.67%)
Mar 01, 2017 17.34 17.49 17.33 17.44 6,244,736 +0.07(+0.40%)
Feb 28, 2017 17.42 17.50 17.34 17.37 6,976,784 +0.10(+0.58%)
Feb 27, 2017 17.41 17.53 17.27 17.27 8,483,205 -0.13(-0.75%)
Feb 24, 2017 17.37 17.45 17.29 17.40 8,025,935 +0.16(+0.93%)
Feb 23, 2017 17.23 17.27 17.11 17.24 4,873,926 +0.13(+0.76%)
Feb 22, 2017 17.06 17.11 16.98 17.11 4,656,723 +0.08(+0.47%)
Feb 21, 2017 16.96 17.14 16.90 17.03 4,798,064 -0.03(-0.18%)
Feb 17, 2017 17.06 17.06 17.06 0 -0.09(-0.52%)
Feb 16, 2017 17.11 17.19 17.08 17.15 4,991,230 +0.11(+0.65%)
Feb 15, 2017 16.91 17.05 16.89 17.04 4,080,809 +0.03(+0.18%)
Feb 14, 2017 17.11 17.12 16.81 17.01 8,063,790 +0.12(+0.71%)
Feb 13, 2017 16.96 16.98 16.83 16.89 5,947,433 -0.13(-0.76%)
Feb 10, 2017 16.75 17.06 16.75 17.02 8,820,767 +0.27(+1.61%)
Feb 09, 2017 16.84 16.92 16.69 16.75 4,809,001 -0.09(-0.53%)
Feb 08, 2017 16.88 16.94 16.76 16.84 4,533,625 +0.05(+0.30%)
Feb 07, 2017 16.76 16.87 16.75 16.79 4,525,039 -0.03(-0.18%)
Feb 06, 2017 16.71 16.83 16.66 16.82 6,721,365 +0.25(+1.51%)
Feb 03, 2017 16.49 16.63 16.47 16.57 5,402,462 +0.01(+0.06%)
Feb 02, 2017 16.73 16.76 16.50 16.56 5,404,439 -0.05(-0.30%)
Feb 01, 2017 16.54 16.72 16.45 16.61 7,604,881 -0.02(-0.12%)
Jan 31, 2017 16.56 16.69 16.50 16.63 11,064,358 +0.40(+2.46%)
Jan 30, 2017 16.28 16.37 16.18 16.23 6,467,190 +0.01(+0.06%)
Jan 27, 2017 15.90 16.35 15.86 16.22 8,214,085 +0.29(+1.82%)
Jan 26, 2017 15.94 16.02 15.84 15.93 5,937,672 -0.17(-1.06%)
Jan 25, 2017 15.96 16.13 15.91 16.10 8,318,381 -0.12(-0.74%)
Jan 24, 2017 16.28 16.39 16.14 16.22 7,346,384 -0.07(-0.43%)
Jan 23, 2017 16.23 16.31 16.18 16.29 4,205,399 +0.10(+0.62%)
Jan 20, 2017 16.12 16.27 16.02 16.19 8,462,434 +0.07(+0.43%)
Jan 19, 2017 15.95 16.17 15.87 16.12 7,696,553 -0.07(-0.43%)
Jan 18, 2017 16.28 16.43 16.15 16.19 8,196,971 -0.09(-0.55%)
Jan 17, 2017 16.21 16.32 16.17 16.28 7,881,675 +0.34(+2.13%)
Jan 13, 2017 15.94 15.94 15.94 0 +0.03(+0.19%)
Jan 12, 2017 15.98 16.07 15.86 15.91 6,089,304 +0.04(+0.25%)
Jan 11, 2017 15.77 16.00 15.67 15.87 7,948,140 -0.04(-0.25%)
Jan 10, 2017 15.80 16.03 15.80 15.91 7,861,906 +0.21(+1.34%)
Jan 09, 2017 15.69 15.83 15.65 15.70 7,288,880 +0.06(+0.38%)
Jan 06, 2017 15.57 15.70 15.55 15.64 6,097,948 -0.12(-0.76%)
Jan 05, 2017 15.73 15.85 15.66 15.76 7,783,263 +0.18(+1.16%)
Jan 04, 2017 15.58 15.66 15.49 15.58 6,140,014 +0.14(+0.91%)
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.