Silver Trust Ishares (NY: SLV )

25.46 USD +0.30 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 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%)
Apr 01, 2019 14.24 14.25 14.14 14.13 7,036,881 -0.05(-0.35%)
Mar 29, 2019 14.24 14.25 14.17 14.18 8,460,400 +0.11(+0.78%)
Mar 28, 2019 14.17 14.17 14.04 14.07 15,695,325 -0.25(-1.75%)
Mar 27, 2019 14.42 14.44 14.31 14.32 8,431,620 -0.17(-1.17%)
Mar 26, 2019 14.54 14.54 14.43 14.49 4,877,589 -0.07(-0.48%)
Mar 25, 2019 14.54 14.61 14.52 14.56 7,322,612 +0.11(+0.76%)
Mar 22, 2019 14.45 14.49 14.41 14.45 4,447,000 -0.05(-0.34%)
Mar 21, 2019 14.56 14.56 14.42 14.50 8,084,596 -0.04(-0.28%)
Mar 20, 2019 14.45 14.59 14.32 14.54 13,562,653 +0.14(+0.97%)
Mar 19, 2019 14.46 14.48 14.39 14.40 4,290,700 +0.01(+0.07%)
Mar 18, 2019 14.41 14.47 14.36 14.39 4,620,416 +0.06(+0.42%)
Mar 15, 2019 14.39 14.43 14.33 14.33 5,630,200 +0.09(+0.63%)
Mar 14, 2019 14.25 14.27 14.20 14.24 7,676,130 -0.27(-1.86%)
Mar 13, 2019 14.51 14.54 14.48 14.51 4,718,735 +0.03(+0.21%)
Mar 12, 2019 14.46 14.51 14.40 14.48 7,795,459 +0.11(+0.77%)
Mar 11, 2019 14.36 14.37 14.26 14.37 6,609,821 -0.04(-0.28%)
Mar 08, 2019 14.32 14.42 14.30 14.41 8,970,800 +0.32(+2.27%)
Mar 07, 2019 14.07 14.14 14.05 14.09 6,000,476 -0.06(-0.42%)
Mar 06, 2019 14.17 14.17 14.11 14.15 6,300,313 -0.05(-0.35%)
Mar 05, 2019 14.15 14.21 14.11 14.20 7,148,034 +0.05(+0.35%)
Mar 04, 2019 14.16 14.19 14.12 14.15 9,026,467 -0.05(-0.35%)
Mar 01, 2019 14.49 14.55 14.20 14.20 17,580,500 -0.43(-2.94%)
Feb 28, 2019 14.75 14.75 14.61 14.63 5,912,934 -0.12(-0.81%)
Feb 27, 2019 14.87 14.87 14.73 14.75 6,792,716 -0.19(-1.27%)
Feb 26, 2019 14.94 14.94 14.83 14.94 4,878,719 +0.04(+0.27%)
Feb 25, 2019 14.97 14.99 14.86 14.90 5,508,534 -0.05(-0.33%)
Feb 22, 2019 14.92 14.99 14.90 14.95 4,114,100 +0.12(+0.81%)
Feb 21, 2019 14.95 14.97 14.83 14.83 7,576,630 -0.24(-1.59%)
Feb 20, 2019 15.07 15.21 15.03 15.07 9,501,141 +0.05(+0.33%)
Feb 19, 2019 14.84 15.02 14.84 15.02 7,939,520 +0.20(+1.35%)
Feb 15, 2019 14.70 14.83 14.63 14.82 6,509,700 +0.17(+1.16%)
Feb 14, 2019 14.57 14.67 14.55 14.65 6,542,582 +0.06(+0.41%)
Feb 13, 2019 14.74 14.84 14.58 14.59 7,897,190 -0.14(-0.95%)
Feb 12, 2019 14.75 14.76 14.70 14.73 4,313,769 +0.01(+0.07%)
Feb 11, 2019 14.72 14.80 14.71 14.72 3,485,541 -0.11(-0.74%)
Feb 08, 2019 14.79 14.87 14.76 14.83 5,287,500 +0.06(+0.41%)
Feb 07, 2019 14.70 14.78 14.69 14.77 7,336,338 +0.09(+0.61%)
Feb 06, 2019 14.85 14.86 14.67 14.68 7,820,541 -0.19(-1.28%)
Feb 05, 2019 14.91 14.93 14.84 14.87 5,943,715 -0.01(-0.07%)
Feb 04, 2019 14.83 14.93 14.82 14.88 5,917,718 -0.04(-0.27%)
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.