Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.31 15.50 15.26 15.38 13,943,505 -0.19(-1.22%)
Apr 27, 2018 15.54 15.59 15.49 15.57 5,690,929 -0.01(-0.06%)
Apr 26, 2018 15.63 15.63 15.47 15.58 8,414,753 -0.03(-0.19%)
Apr 25, 2018 15.62 15.64 15.55 15.61 6,278,106 -0.15(-0.95%)
Apr 24, 2018 15.69 15.79 15.67 15.76 7,465,392 +0.09(+0.57%)
Apr 23, 2018 15.79 15.81 15.63 15.67 15,509,745 -0.46(-2.85%)
Apr 20, 2018 16.15 16.22 16.11 16.13 8,050,540 -0.13(-0.80%)
Apr 19, 2018 16.27 16.35 16.10 16.26 17,016,048 +0.08(+0.49%)
Apr 18, 2018 16.15 16.26 16.09 16.18 19,799,104 +0.38(+2.41%)
Apr 17, 2018 15.72 15.83 15.69 15.80 6,926,405 +0.08(+0.51%)
Apr 16, 2018 15.77 15.81 15.69 15.72 5,228,734 +0.04(+0.26%)
Apr 13, 2018 15.64 15.73 15.64 15.68 6,159,006 +0.16(+1.03%)
Apr 12, 2018 15.58 15.59 15.50 15.52 7,486,472 -0.17(-1.08%)
Apr 11, 2018 15.67 15.90 15.65 15.69 13,821,647 +0.07(+0.45%)
Apr 10, 2018 15.66 15.69 15.57 15.62 7,257,940 +0.06(+0.39%)
Apr 09, 2018 15.47 15.60 15.43 15.56 6,558,283 +0.13(+0.84%)
Apr 06, 2018 15.52 15.55 15.39 15.43 6,906,749 -0.02(-0.13%)
Apr 05, 2018 15.28 15.48 15.27 15.45 6,117,542 +0.07(+0.46%)
Apr 04, 2018 15.38 15.45 15.31 15.38 8,223,812 -0.08(-0.52%)
Apr 03, 2018 15.51 15.53 15.41 15.46 5,831,316 -0.19(-1.21%)
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.