Silver Trust Ishares (NY: SLV )

23.88 USD -0.17 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.42 18.53 18.32 18.46 19,982,168 -0.30(-1.60%)
Apr 29, 2014 18.68 18.80 18.68 18.76 4,402,941 -0.09(-0.48%)
Apr 28, 2014 18.85 18.87 18.74 18.85 4,117,038 -0.09(-0.48%)
Apr 25, 2014 18.98 19.03 18.87 18.94 5,000,917 +0.02(+0.11%)
Apr 24, 2014 18.58 19.14 18.57 18.92 11,803,847 +0.23(+1.23%)
Apr 23, 2014 18.70 18.75 18.66 18.69 3,647,309 -0.02(-0.11%)
Apr 22, 2014 18.68 18.72 18.57 18.71 4,470,171 +0.04(+0.21%)
Apr 21, 2014 18.66 18.69 18.60 18.67 5,292,445 -0.21(-1.11%)
Apr 17, 2014 18.88 18.88 18.88 18.88 4,413,800 +0.00(+0.00%)
Apr 16, 2014 18.87 18.93 18.80 18.88 4,450,898 +0.00(+0.00%)
Apr 15, 2014 18.72 18.89 18.67 18.88 10,551,762 -0.33(-1.72%)
Apr 14, 2014 19.24 19.32 19.19 19.21 3,227,311 +0.02(+0.10%)
Apr 11, 2014 19.24 19.27 19.17 19.19 4,259,136 -0.08(-0.42%)
Apr 10, 2014 19.39 19.45 19.26 19.27 6,833,441 +0.16(+0.84%)
Apr 09, 2014 18.98 19.18 18.95 19.11 6,502,052 -0.12(-0.62%)
Apr 08, 2014 19.33 19.34 19.21 19.23 3,788,387 +0.10(+0.52%)
Apr 07, 2014 19.06 19.25 19.06 19.13 3,888,482 -0.03(-0.16%)
Apr 04, 2014 19.35 19.43 19.08 19.16 6,121,548 +0.10(+0.52%)
Apr 03, 2014 19.05 19.14 19.01 19.06 3,228,902 -0.13(-0.67%)
Apr 02, 2014 19.27 19.32 19.18 19.19 6,294,830 +0.13(+0.67%)
Apr 01, 2014 19.01 19.08 18.93 19.06 3,791,178 +0.02(+0.11%)
Mar 31, 2014 19.07 19.13 18.98 19.04 4,521,010 -0.02(-0.10%)
Mar 28, 2014 19.03 19.13 18.97 19.06 5,094,382 +0.06(+0.32%)
Mar 27, 2014 18.97 19.02 18.87 19.00 4,663,909 -0.02(-0.11%)
Mar 26, 2014 19.24 19.26 18.93 19.02 6,817,071 -0.20(-1.04%)
Mar 25, 2014 19.29 19.40 19.18 19.22 4,808,804 +0.01(+0.05%)
Mar 24, 2014 19.38 19.42 19.16 19.21 7,222,711 -0.31(-1.59%)
Mar 21, 2014 19.66 19.68 19.49 19.52 5,390,161 +0.00(+0.00%)
Mar 20, 2014 19.58 19.65 19.49 19.52 8,508,271 -0.27(-1.36%)
Mar 19, 2014 19.91 20.10 19.72 19.79 12,301,731 -0.22(-1.10%)
Mar 18, 2014 19.96 20.11 19.95 20.01 7,648,779 -0.32(-1.57%)
Mar 17, 2014 20.52 20.62 20.31 20.33 6,932,275 -0.29(-1.41%)
Mar 14, 2014 20.90 20.92 20.49 20.62 8,092,613 +0.26(+1.28%)
Mar 13, 2014 20.37 20.53 20.34 20.36 5,785,354 -0.11(-0.54%)
Mar 12, 2014 20.28 20.61 20.19 20.47 7,726,171 +0.43(+2.15%)
Mar 11, 2014 20.35 20.38 19.87 20.04 6,704,233 +0.03(+0.15%)
Mar 10, 2014 20.04 20.17 20.00 20.01 4,165,996 -0.07(-0.35%)
Mar 07, 2014 20.00 20.23 19.96 20.08 11,105,308 -0.58(-2.81%)
Mar 06, 2014 20.57 20.81 20.50 20.66 5,436,564 +0.30(+1.47%)
Mar 05, 2014 20.39 20.50 20.34 20.36 4,295,654 -0.01(-0.05%)
Mar 04, 2014 20.29 20.47 20.22 20.37 6,840,426 -0.25(-1.21%)
Mar 03, 2014 20.67 20.83 20.58 20.62 6,920,164 +0.27(+1.33%)
Feb 28, 2014 20.53 20.54 20.28 20.35 5,679,617 -0.11(-0.54%)
Feb 27, 2014 20.46 20.62 20.37 20.46 5,613,307 +0.04(+0.20%)
Feb 26, 2014 20.74 20.78 20.29 20.42 15,136,669 -0.60(-2.85%)
Feb 25, 2014 20.95 21.17 20.93 21.02 5,561,594 -0.16(-0.76%)
Feb 24, 2014 21.17 21.30 20.97 21.18 8,122,816 +0.21(+1.00%)
Feb 21, 2014 20.95 21.14 20.84 20.97 7,867,315 -0.03(-0.14%)
Feb 20, 2014 20.84 21.08 20.79 21.00 7,845,788 +0.37(+1.79%)
Feb 19, 2014 21.01 21.05 20.56 20.63 11,960,369 -0.50(-2.37%)
Feb 18, 2014 20.87 21.13 20.78 21.13 12,685,085 +0.48(+2.32%)
Feb 14, 2014 20.36 20.65 20.65 20.65 17,140,300 +0.91(+4.61%)
Feb 13, 2014 19.48 19.76 19.47 19.74 10,501,059 +0.31(+1.60%)
Feb 12, 2014 19.50 19.63 19.42 19.43 6,410,057 -0.02(-0.10%)
Feb 11, 2014 19.25 19.54 19.25 19.45 9,245,079 +0.16(+0.83%)
Feb 10, 2014 19.45 19.51 19.28 19.29 6,639,109 +0.02(+0.10%)
Feb 07, 2014 19.08 19.28 19.07 19.27 7,139,288 +0.10(+0.52%)
Feb 06, 2014 19.25 19.29 19.10 19.17 5,656,681 +0.10(+0.52%)
Feb 05, 2014 19.19 19.21 19.00 19.07 11,828,312 +0.32(+1.71%)
Feb 04, 2014 18.59 18.79 18.58 18.75 3,966,779 +0.14(+0.75%)
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.