Silver Trust Ishares (NY: SLV )

20.78 USD -0.16 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 47.62 47.98 46.55 46.88 106,134,989 -0.38(-0.80%)
Apr 28, 2011 47.34 48.35 46.12 47.26 180,054,869 +0.26(+0.55%)
Apr 27, 2011 44.80 47.15 43.76 47.00 155,210,581 +2.97(+6.75%)
Apr 26, 2011 44.70 44.71 43.55 44.03 125,544,640 -1.80(-3.93%)
Apr 25, 2011 46.42 46.80 44.53 45.83 189,419,435 +0.30(+0.65%)
Apr 21, 2011 44.71 45.57 44.36 45.53 89,543,041 +1.41(+3.20%)
Apr 20, 2011 43.64 44.31 43.15 44.12 89,629,271 +1.12(+2.61%)
Apr 19, 2011 42.24 43.12 41.90 43.00 50,155,483 +0.58(+1.37%)
Apr 18, 2011 42.12 42.50 41.17 42.42 74,849,495 +0.58(+1.38%)
Apr 15, 2011 41.41 41.87 41.15 41.84 57,370,850 +0.77(+1.87%)
Apr 14, 2011 39.98 41.08 39.88 41.07 46,301,260 +1.50(+3.79%)
Apr 13, 2011 39.51 39.78 39.11 39.57 40,628,025 +0.47(+1.20%)
Apr 12, 2011 39.63 39.67 38.73 39.10 68,277,343 -0.11(-0.28%)
Apr 11, 2011 40.24 40.33 38.80 39.21 77,978,419 -0.65(-1.63%)
Apr 08, 2011 39.30 39.90 39.09 39.86 43,208,489 +1.13(+2.92%)
Apr 07, 2011 38.54 38.74 38.39 38.73 24,975,444 +0.11(+0.28%)
Apr 06, 2011 38.66 38.82 38.26 38.62 34,540,635 +0.28(+0.73%)
Apr 05, 2011 37.48 38.35 37.46 38.34 30,049,140 +0.76(+2.02%)
Apr 04, 2011 37.61 37.68 37.36 37.58 20,742,393 +0.72(+1.95%)
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.