Silver Trust Ishares (NY: SLV )

20.99 USD +0.15 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.50 23.50 23.22 23.46 9,539,497 -0.08(-0.34%)
Apr 29, 2013 23.43 23.66 23.27 23.54 8,595,033 +0.44(+1.90%)
Apr 26, 2013 23.48 23.70 23.07 23.10 20,217,676 -0.39(-1.66%)
Apr 25, 2013 22.84 23.56 22.78 23.49 20,075,663 +1.07(+4.77%)
Apr 24, 2013 22.34 22.48 22.09 22.42 11,070,439 +0.24(+1.08%)
Apr 23, 2013 22.20 22.27 21.99 22.18 13,408,051 -0.44(-1.95%)
Apr 22, 2013 22.74 22.78 22.50 22.62 9,215,290 +0.22(+0.98%)
Apr 19, 2013 22.65 22.68 22.15 22.40 11,536,562 +0.00(+0.00%)
Apr 18, 2013 22.42 22.66 22.33 22.40 13,544,426 -0.04(-0.18%)
Apr 17, 2013 22.60 22.91 22.30 22.44 18,659,765 -0.23(-0.99%)
Apr 16, 2013 22.96 23.01 22.43 22.67 22,169,686 +0.58(+2.60%)
Apr 15, 2013 22.98 23.10 21.96 22.09 53,768,384 -3.19(-12.62%)
Apr 12, 2013 26.06 26.13 25.17 25.28 34,384,663 -1.42(-5.32%)
Apr 11, 2013 26.68 26.91 26.62 26.70 5,465,623 +0.02(+0.07%)
Apr 10, 2013 26.96 27.00 26.59 26.68 7,726,374 -0.35(-1.29%)
Apr 09, 2013 26.50 27.14 26.46 27.03 11,497,638 +0.71(+2.70%)
Apr 08, 2013 26.27 26.40 26.22 26.32 5,082,559 -0.07(-0.27%)
Apr 05, 2013 26.21 26.44 26.08 26.39 9,923,359 +0.40(+1.54%)
Apr 04, 2013 25.86 26.09 25.74 25.99 12,008,372 -0.10(-0.38%)
Apr 03, 2013 26.33 26.43 25.84 26.09 13,177,790 -0.26(-0.99%)
Apr 02, 2013 26.65 26.72 26.30 26.35 13,640,411 -0.74(-2.73%)
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.