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 (%)
Jun 28, 2013 17.97 18.98 17.96 18.97 27,265,264 +1.08(+6.04%)
Jun 27, 2013 18.15 18.26 17.75 17.89 18,114,022 +0.00(+0.01%)
Jun 26, 2013 18.25 18.30 17.86 17.89 22,795,658 -1.02(-5.40%)
Jun 25, 2013 19.01 19.09 18.87 18.91 7,847,748 -0.06(-0.32%)
Jun 24, 2013 19.12 19.19 18.79 18.97 17,619,217 -0.42(-2.16%)
Jun 21, 2013 19.27 19.45 19.16 19.39 14,610,399 +0.42(+2.24%)
Jun 20, 2013 19.21 19.47 18.88 18.96 36,181,672 -1.64(-7.94%)
Jun 19, 2013 20.93 21.12 20.53 20.60 15,189,778 -0.28(-1.34%)
Jun 18, 2013 21.00 21.09 20.78 20.88 11,002,075 -0.22(-1.04%)
Jun 17, 2013 21.09 21.20 21.04 21.10 6,446,726 -0.23(-1.08%)
Jun 14, 2013 21.29 21.40 21.19 21.33 8,688,280 +0.29(+1.38%)
Jun 13, 2013 20.98 21.20 20.84 21.04 10,104,310 +0.02(+0.10%)
Jun 12, 2013 20.97 21.26 20.87 21.02 8,199,897 +0.11(+0.53%)
Jun 11, 2013 20.79 21.05 20.76 20.91 9,850,713 -0.25(-1.18%)
Jun 10, 2013 21.04 21.35 20.97 21.16 10,495,292 +0.30(+1.44%)
Jun 07, 2013 21.25 21.44 20.84 20.86 22,068,715 -1.07(-4.88%)
Jun 06, 2013 21.75 22.12 21.65 21.93 10,280,330 +0.15(+0.69%)
Jun 05, 2013 21.80 22.00 21.70 21.78 8,278,688 +0.01(+0.05%)
Jun 04, 2013 21.69 21.79 21.54 21.77 6,749,775 -0.21(-0.95%)
Jun 03, 2013 21.67 22.19 21.57 21.98 12,771,480 +0.54(+2.53%)
May 31, 2013 21.59 21.67 21.42 21.43 13,154,798 -0.55(-2.48%)
May 30, 2013 22.19 22.33 21.91 21.98 11,422,381 +0.27(+1.24%)
May 29, 2013 21.61 21.75 21.52 21.71 6,301,468 +0.18(+0.84%)
May 28, 2013 21.62 21.87 21.41 21.53 10,056,427 -0.08(-0.37%)
May 24, 2013 21.63 21.82 21.56 21.61 6,958,345 -0.27(-1.23%)
May 23, 2013 21.64 21.92 21.45 21.88 12,346,944 +0.37(+1.72%)
May 22, 2013 21.97 22.55 21.44 21.51 50,988,439 -0.11(-0.51%)
May 21, 2013 21.50 21.85 21.32 21.62 21,231,048 -0.66(-2.96%)
May 20, 2013 20.84 22.50 20.81 22.28 36,096,542 +0.88(+4.11%)
May 17, 2013 21.85 21.91 21.40 21.40 15,843,452 -0.55(-2.51%)
May 16, 2013 21.71 22.05 21.66 21.95 11,584,963 +0.19(+0.87%)
May 15, 2013 22.16 22.24 21.73 21.76 23,010,631 -1.07(-4.69%)
May 13, 2013 22.97 23.02 22.80 22.83 6,347,389 -0.15(-0.65%)
May 10, 2013 22.50 23.02 22.40 22.98 11,929,182 +0.09(+0.39%)
May 09, 2013 22.99 23.17 22.75 22.89 10,655,477 -0.23(-0.99%)
May 08, 2013 23.09 23.19 22.88 23.12 9,320,522 +0.02(+0.09%)
May 07, 2013 22.79 23.16 22.69 23.10 10,945,572 -0.08(-0.35%)
May 06, 2013 23.23 23.28 23.04 23.18 4,857,245 -0.11(-0.47%)
May 03, 2013 23.13 23.31 23.02 23.29 11,288,965 +0.27(+1.17%)
May 02, 2013 23.19 23.27 22.93 23.02 8,012,371 +0.16(+0.70%)
May 01, 2013 22.69 23.13 22.46 22.86 17,038,110 -0.60(-2.56%)
Apr 30, 2013 23.50 23.50 23.22 23.46 9,539,497 -0.08(-0.34%)
Apr 29, 2013 23.43 23.66 23.27 23.54 8,595,033 +0.44(+1.90%)
Apr 26, 2013 23.48 23.70 23.07 23.10 20,217,676 -0.39(-1.66%)
Apr 25, 2013 22.84 23.56 22.78 23.49 20,075,663 +1.07(+4.77%)
Apr 24, 2013 22.34 22.48 22.09 22.42 11,070,439 +0.24(+1.08%)
Apr 23, 2013 22.20 22.27 21.99 22.18 13,408,051 -0.44(-1.95%)
Apr 22, 2013 22.74 22.78 22.50 22.62 9,215,290 +0.22(+0.98%)
Apr 19, 2013 22.65 22.68 22.15 22.40 11,536,562 +0.00(+0.00%)
Apr 18, 2013 22.42 22.66 22.33 22.40 13,544,426 -0.04(-0.18%)
Apr 17, 2013 22.60 22.91 22.30 22.44 18,659,765 -0.23(-0.99%)
Apr 16, 2013 22.96 23.01 22.43 22.67 22,169,686 +0.58(+2.60%)
Apr 15, 2013 22.98 23.10 21.96 22.09 53,768,384 -3.19(-12.62%)
Apr 12, 2013 26.06 26.13 25.17 25.28 34,384,663 -1.42(-5.32%)
Apr 11, 2013 26.68 26.91 26.62 26.70 5,465,623 +0.02(+0.07%)
Apr 10, 2013 26.96 27.00 26.59 26.68 7,726,374 -0.35(-1.29%)
Apr 09, 2013 26.50 27.14 26.46 27.03 11,497,638 +0.71(+2.70%)
Apr 08, 2013 26.27 26.40 26.22 26.32 5,082,559 -0.07(-0.27%)
Apr 05, 2013 26.21 26.44 26.08 26.39 9,923,359 +0.40(+1.54%)
Apr 04, 2013 25.86 26.09 25.74 25.99 12,008,372 -0.10(-0.38%)
Apr 03, 2013 26.33 26.43 25.84 26.09 13,177,790 -0.26(-0.99%)
Apr 02, 2013 26.65 26.72 26.30 26.35 13,640,411 -0.74(-2.73%)
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.