Silver Trust Ishares (NY: SLV )

20.74 USD -0.51 (-2.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.31 16.39 16.25 16.30 7,524,077 -0.07(-0.43%)
Apr 27, 2017 16.49 16.49 16.35 16.37 9,604,252 -0.20(-1.21%)
Apr 26, 2017 16.57 16.60 16.40 16.57 9,667,800 -0.11(-0.66%)
Apr 25, 2017 16.74 16.80 16.62 16.68 8,457,961 -0.30(-1.77%)
Apr 24, 2017 16.84 16.99 16.79 16.98 6,883,252 -0.04(-0.24%)
Apr 21, 2017 16.97 17.02 16.86 17.02 10,720,592 -0.04(-0.23%)
Apr 20, 2017 17.11 17.19 16.92 17.06 10,705,892 -0.12(-0.70%)
Apr 19, 2017 17.27 17.29 17.14 17.18 7,431,135 -0.16(-0.92%)
Apr 18, 2017 17.42 17.44 17.11 17.34 11,434,006 -0.09(-0.52%)
Apr 17, 2017 17.53 17.58 17.38 17.43 5,066,057 -0.10(-0.57%)
Apr 13, 2017 17.57 17.59 17.43 17.53 8,297,375 +0.07(+0.40%)
Apr 12, 2017 17.37 17.47 17.28 17.46 6,479,180 +0.15(+0.87%)
Apr 11, 2017 17.10 17.35 17.09 17.31 7,556,069 +0.31(+1.82%)
Apr 10, 2017 16.93 17.03 16.80 17.00 5,560,339 -0.03(-0.18%)
Apr 07, 2017 17.40 17.42 16.92 17.03 10,875,982 -0.23(-1.33%)
Apr 06, 2017 17.22 17.31 17.19 17.26 3,934,648 -0.06(-0.35%)
Apr 05, 2017 17.23 17.34 17.17 17.32 5,675,893 -0.01(-0.06%)
Apr 04, 2017 17.33 17.39 17.23 17.33 4,372,133 +0.09(+0.52%)
Apr 03, 2017 17.21 17.30 17.20 17.24 4,050,383 -0.01(-0.06%)
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 16.67 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 17.26 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 16.99 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%)
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.