Silver Trust Ishares (NY: SLV )

23.63 USD -0.09 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.94 14.04 13.91 14.02 6,561,512 +0.03(+0.21%)
Apr 29, 2019 14.01 14.01 13.95 13.99 3,614,759 -0.11(-0.78%)
Apr 26, 2019 14.09 14.14 14.04 14.10 6,323,900 +0.10(+0.71%)
Apr 25, 2019 14.02 14.08 13.98 14.00 4,324,513 +0.00(+0.00%)
Apr 24, 2019 13.92 14.05 13.92 14.00 4,856,989 +0.09(+0.65%)
Apr 23, 2019 13.86 13.93 13.83 13.91 7,053,923 -0.17(-1.21%)
Apr 22, 2019 14.08 14.10 14.04 14.08 5,204,729 +0.02(+0.14%)
Apr 18, 2019 14.03 14.08 14.03 14.06 5,079,800 +0.01(+0.07%)
Apr 17, 2019 14.10 14.11 13.99 14.05 6,225,498 -0.02(-0.14%)
Apr 16, 2019 13.99 14.08 13.97 14.07 11,775,634 +0.01(+0.07%)
Apr 15, 2019 13.96 14.10 13.92 14.06 10,211,716 +0.01(+0.07%)
Apr 12, 2019 14.09 14.17 14.04 14.05 7,310,200 +0.03(+0.21%)
Apr 11, 2019 14.12 14.16 13.97 14.02 13,575,481 -0.26(-1.82%)
Apr 10, 2019 14.25 14.34 14.25 14.28 4,843,308 +0.00(+0.00%)
Apr 09, 2019 14.35 14.35 14.26 14.28 5,532,237 -0.03(-0.21%)
Apr 08, 2019 14.30 14.31 14.24 14.31 7,111,039 +0.14(+0.99%)
Apr 05, 2019 14.21 14.24 14.13 14.17 6,308,900 -0.05(-0.35%)
Apr 04, 2019 14.02 14.23 13.97 14.22 12,109,280 +0.02(+0.14%)
Apr 03, 2019 14.10 14.22 14.10 14.20 7,055,974 +0.04(+0.28%)
Apr 02, 2019 14.07 14.17 14.05 14.16 5,549,908 +0.03(+0.21%)
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.