Skip to main content

Silver Trust Ishares (NY: SLV )

22.91 -0.12 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.26 19.39 19.09 19.35 14,664,731 +0.14(+0.73%)
Jul 28, 2016 19.30 19.34 19.10 19.21 9,654,443 -0.16(-0.83%)
Jul 27, 2016 19.02 19.40 18.80 19.37 20,047,416 +0.71(+3.80%)
Jul 26, 2016 18.67 18.71 18.63 18.66 4,110,580 +0.12(+0.65%)
Jul 25, 2016 18.49 18.73 18.34 18.54 8,638,942 -0.13(-0.70%)
Jul 22, 2016 18.67 18.74 18.59 18.67 6,826,043 -0.21(-1.11%)
Jul 21, 2016 18.37 18.89 18.36 18.88 12,845,533 +0.46(+2.50%)
Jul 20, 2016 18.49 18.62 18.39 18.42 13,490,614 -0.50(-2.64%)
Jul 19, 2016 18.91 19.02 18.89 18.92 5,246,018 -0.18(-0.94%)
Jul 18, 2016 18.93 19.12 18.92 19.10 8,619,017 +0.02(+0.10%)
Jul 15, 2016 19.10 19.18 19.01 19.08 11,279,585 -0.17(-0.88%)
Jul 14, 2016 19.11 19.30 19.10 19.25 10,881,223 -0.14(-0.72%)
Jul 13, 2016 19.32 19.40 19.16 19.39 9,449,688 +0.30(+1.57%)
Jul 12, 2016 19.35 19.43 18.97 19.09 21,184,116 -0.21(-1.09%)
Jul 11, 2016 19.25 19.45 19.22 19.30 20,218,710 +0.08(+0.42%)
Jul 08, 2016 18.88 19.22 18.71 19.22 20,102,876 +0.51(+2.73%)
Jul 07, 2016 18.89 18.90 18.50 18.71 19,035,336 -0.39(-2.04%)
Jul 06, 2016 18.99 19.24 18.88 19.10 23,764,976 +0.12(+0.63%)
Jul 05, 2016 18.87 19.08 18.67 18.98 28,625,104 +0.24(+1.28%)
Jul 01, 2016 18.28 18.74 18.74 18.74 29,989,500 +0.88(+4.90%)
Jun 30, 2016 17.53 17.90 17.46 17.86 18,414,624 +0.49(+2.85%)
Jun 29, 2016 17.34 17.52 17.29 17.37 13,956,877 +0.46(+2.72%)
Jun 28, 2016 16.90 16.97 16.85 16.91 6,759,611 +0.04(+0.24%)
Jun 27, 2016 16.91 16.93 16.78 16.87 8,982,286 -0.02(-0.12%)
Jun 24, 2016 17.05 17.07 16.80 16.89 16,614,223 +0.40(+2.43%)
Jun 23, 2016 16.45 16.52 16.43 16.49 7,467,188 +0.07(+0.43%)
Jun 22, 2016 16.41 16.48 16.39 16.42 4,521,786 +0.04(+0.24%)
Jun 21, 2016 16.47 16.50 16.32 16.38 6,640,817 -0.27(-1.62%)
Jun 20, 2016 16.51 16.69 16.49 16.65 7,317,134 +0.05(+0.30%)
Jun 17, 2016 16.60 16.62 16.39 16.60 14,781,427 +0.29(+1.78%)
Jun 16, 2016 16.89 16.92 16.30 16.31 36,346,648 -0.38(-2.28%)
Jun 15, 2016 16.61 16.75 16.57 16.69 11,247,402 +0.15(+0.91%)
Jun 14, 2016 16.60 16.60 16.45 16.54 7,611,925 -0.04(-0.24%)
Jun 13, 2016 16.53 16.60 16.46 16.58 7,798,649 +0.09(+0.55%)
Jun 10, 2016 16.47 16.53 16.36 16.49 11,215,081 +0.02(+0.12%)
Jun 09, 2016 16.24 16.48 16.22 16.47 12,578,578 +0.26(+1.60%)
Jun 08, 2016 16.16 16.26 16.10 16.21 14,498,445 +0.61(+3.91%)
Jun 07, 2016 15.57 15.66 15.54 15.60 4,896,642 -0.08(-0.51%)
Jun 06, 2016 15.63 15.68 15.56 15.68 5,734,048 +0.07(+0.45%)
Jun 03, 2016 15.59 15.64 15.51 15.61 9,059,251 +0.39(+2.56%)
Jun 02, 2016 15.21 15.25 15.17 15.22 4,221,588 +0.05(+0.33%)
Jun 01, 2016 15.19 15.25 15.04 15.17 7,142,635 -0.02(-0.13%)
May 31, 2016 15.26 15.31 15.17 15.19 7,431,367 -0.20(-1.30%)
May 27, 2016 15.50 15.39 15.39 15.39 5,918,000 -0.14(-0.90%)
May 26, 2016 15.71 15.73 15.49 15.53 5,485,663 +0.03(+0.19%)
May 25, 2016 15.48 15.56 15.44 15.50 7,982,226 +0.08(+0.52%)
May 24, 2016 15.51 15.64 15.40 15.42 7,930,191 -0.17(-1.09%)
May 23, 2016 15.52 15.65 15.51 15.59 6,041,278 -0.10(-0.64%)
May 20, 2016 15.82 15.82 15.61 15.69 5,965,828 +0.02(+0.13%)
May 19, 2016 15.57 15.72 15.53 15.67 17,541,936 -0.33(-2.06%)
May 18, 2016 16.16 16.32 15.90 16.00 13,532,651 -0.41(-2.50%)
May 17, 2016 16.31 16.50 16.29 16.41 5,988,262 +0.09(+0.55%)
May 16, 2016 16.48 16.55 16.27 16.32 6,586,635 +0.04(+0.25%)
May 13, 2016 16.15 16.29 16.08 16.28 6,156,459 +0.06(+0.37%)
May 12, 2016 16.54 16.57 16.18 16.22 9,826,633 -0.34(-2.05%)
May 11, 2016 16.59 16.66 16.43 16.56 9,225,455 +0.28(+1.72%)
May 10, 2016 16.25 16.32 16.17 16.28 6,278,265 +0.16(+0.99%)
May 09, 2016 16.25 16.28 16.10 16.12 10,562,556 -0.51(-3.07%)
May 06, 2016 16.53 16.74 16.49 16.63 9,188,186 +0.12(+0.73%)
May 05, 2016 16.73 16.75 16.40 16.51 7,639,468 +0.02(+0.12%)
May 04, 2016 16.53 16.61 16.39 16.49 8,308,703 -0.08(-0.48%)
May 03, 2016 16.75 16.75 16.48 16.57 9,740,557 -0.07(-0.42%)
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.