Skip to main content

Silver Trust Ishares (NY: SLV )

22.76 +0.25 (+1.09%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.18 12.30 12.02 12.21 5,622,092 -0.34(-2.71%)
Apr 29, 2009 12.46 12.63 12.41 12.55 6,442,958 +0.25(+2.03%)
Apr 28, 2009 12.27 12.34 12.19 12.30 3,961,836 -0.36(-2.84%)
Apr 27, 2009 12.84 12.88 12.61 12.66 6,018,799 -0.01(-0.08%)
Apr 24, 2009 12.72 12.81 12.59 12.67 6,905,863 +0.13(+1.04%)
Apr 23, 2009 12.19 12.70 12.16 12.54 7,717,020 +0.41(+3.38%)
Apr 22, 2009 11.99 12.19 11.94 12.13 5,021,583 +0.26(+2.19%)
Apr 21, 2009 12.00 12.02 11.72 11.87 5,454,516 -0.02(-0.17%)
Apr 20, 2009 11.90 12.01 11.87 11.89 7,191,566 +0.21(+1.80%)
Apr 17, 2009 11.85 11.88 11.64 11.68 10,877,800 -0.38(-3.15%)
Apr 16, 2009 12.44 12.46 11.99 12.06 11,320,421 -0.49(-3.90%)
Apr 15, 2009 12.60 12.67 12.53 12.55 5,903,418 +0.01(+0.08%)
Apr 14, 2009 12.55 12.65 12.41 12.54 4,715,212 -0.03(-0.24%)
Apr 13, 2009 12.62 12.68 12.52 12.57 6,662,410 +0.40(+3.29%)
Apr 09, 2009 12.04 12.26 12.00 12.17 4,171,274 +0.03(+0.26%)
Apr 08, 2009 12.22 12.26 12.01 12.14 8,930,093 +0.07(+0.56%)
Apr 07, 2009 12.00 12.20 12.00 12.07 7,276,168 +0.13(+1.09%)
Apr 06, 2009 12.17 12.20 11.94 11.94 11,686,278 -0.66(-5.24%)
Apr 03, 2009 12.69 12.75 12.53 12.60 6,953,108 -0.17(-1.33%)
Apr 02, 2009 12.50 13.00 12.42 12.77 9,785,402 -0.07(-0.55%)
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.