Silver Trust Ishares (NY: SLV )

23.68 USD +0.15 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.63 17.68 17.43 17.53 2,271,903 +0.17(+0.98%)
Jul 30, 2008 16.82 17.42 16.63 17.36 5,148,246 +0.17(+0.99%)
Jul 29, 2008 17.19 17.21 16.89 17.19 2,875,059 -0.17(-0.98%)
Jul 28, 2008 17.24 17.37 17.07 17.36 2,705,524 +0.11(+0.64%)
Jul 25, 2008 17.11 17.29 16.87 17.25 3,697,545 -0.01(-0.06%)
Jul 24, 2008 17.30 17.39 16.93 17.26 4,347,419 -154.64(-89.96%)
Jul 23, 2008 175.97 176.44 170.87 171.90 148,182,000 -5.69(-3.20%)
Jul 22, 2008 183.72 183.97 176.58 177.59 1,009,343 -4.69(-2.57%)
Jul 21, 2008 181.52 182.68 180.45 182.28 646,693 +2.60(+1.45%)
Jul 18, 2008 181.14 182.70 178.58 179.68 692,382 -3.52(-1.92%)
Jul 17, 2008 185.82 189.53 181.31 183.20 1,296,277 -2.25(-1.21%)
Jul 16, 2008 187.78 188.78 184.21 185.45 898,850 -1.55(-0.83%)
Jul 15, 2008 190.19 191.69 183.55 187.00 1,806,769 -2.35(-1.24%)
Jul 14, 2008 187.08 190.33 186.26 189.35 1,171,197 +2.96(+1.59%)
Jul 11, 2008 185.45 187.10 184.25 186.39 1,122,571 +5.19(+2.86%)
Jul 10, 2008 180.26 181.53 179.51 181.20 738,498 +1.70(+0.95%)
Jul 09, 2008 177.99 179.58 177.26 179.50 477,735 +2.86(+1.62%)
Jul 08, 2008 174.88 177.17 173.23 176.64 764,590 +0.64(+0.36%)
Jul 07, 2008 177.15 178.61 173.70 176.00 1,117,018 -4.01(-2.23%)
Jul 04, 2008 179.25 180.89 178.78 180.01 619,384 +0.00(+0.00%)
Jul 03, 2008 179.25 180.89 178.78 180.01 619,384 -2.14(-1.17%)
Jul 02, 2008 178.72 182.15 178.32 182.15 809,917 +3.15(+1.76%)
Jul 01, 2008 177.23 180.20 176.00 179.00 933,992 +6.37(+3.69%)
Jun 30, 2008 174.61 174.61 170.24 172.63 608,281 -0.67(-0.39%)
Jun 27, 2008 172.40 174.93 171.56 173.30 958,919 +3.05(+1.79%)
Jun 26, 2008 170.64 171.86 169.44 170.25 633,519 +3.99(+2.40%)
Jun 25, 2008 165.83 166.26 163.11 166.26 674,761 +1.34(+0.81%)
Jun 24, 2008 165.80 167.39 164.50 164.92 427,149 -1.38(-0.83%)
Jun 23, 2008 165.04 166.83 164.50 166.30 1,034,395 -5.66(-3.29%)
Jun 20, 2008 172.45 173.57 171.89 171.96 270,936 +0.43(+0.25%)
Jun 19, 2008 174.32 174.69 171.29 171.53 422,023 -0.36(-0.21%)
Jun 18, 2008 171.68 172.72 170.00 171.89 529,148 +2.87(+1.70%)
Jun 17, 2008 167.40 170.37 167.26 169.02 375,992 -0.48(-0.28%)
Jun 16, 2008 172.07 172.45 169.45 169.50 853,692 +6.19(+3.79%)
Jun 13, 2008 163.28 164.37 162.57 163.31 655,169 -0.19(-0.12%)
Jun 12, 2008 162.92 164.24 161.35 163.50 678,981 -3.50(-2.10%)
Jun 11, 2008 166.18 167.61 165.70 167.00 574,230 +2.60(+1.58%)
Jun 10, 2008 164.95 167.98 163.47 164.40 803,731 -5.04(-2.97%)
Jun 09, 2008 171.49 172.85 169.27 169.44 629,986 -4.56(-2.62%)
Jun 06, 2008 171.48 174.13 170.54 174.00 1,116,938 +4.28(+2.52%)
Jun 05, 2008 167.19 170.23 166.75 169.72 705,027 +3.31(+1.99%)
Jun 04, 2008 165.00 167.58 164.27 166.41 410,681 +0.54(+0.33%)
Jun 03, 2008 163.81 167.08 163.29 165.87 513,610 -0.55(-0.33%)
Jun 02, 2008 164.94 168.06 164.56 166.42 451,983 -0.31(-0.19%)
May 30, 2008 166.41 167.66 165.51 166.73 508,183 +1.95(+1.18%)
May 29, 2008 167.16 169.37 163.31 164.78 1,140,129 -7.87(-4.56%)
May 28, 2008 171.55 174.59 171.07 172.65 468,570 +0.09(+0.05%)
May 27, 2008 176.32 176.48 172.08 172.56 759,983 -7.65(-4.25%)
May 26, 2008 179.80 181.13 178.00 180.21 0 +0.00(+0.00%)
May 23, 2008 179.80 181.13 178.00 180.21 487,971 +2.41(+1.36%)
May 22, 2008 177.02 179.31 176.36 177.80 886,139 -0.80(-0.45%)
May 21, 2008 174.65 179.47 174.42 178.60 928,054 +3.60(+2.06%)
May 20, 2008 169.13 175.56 168.98 175.00 1,180,207 +6.81(+4.05%)
May 19, 2008 168.83 168.83 166.66 168.19 611,718 +0.69(+0.41%)
May 16, 2008 167.59 168.88 166.82 167.50 1,202,351 +1.95(+1.18%)
May 15, 2008 167.61 167.90 163.84 165.55 887,140 +1.89(+1.15%)
May 14, 2008 166.85 166.88 163.51 163.66 803,450 -1.88(-1.13%)
May 13, 2008 165.96 167.27 163.77 165.54 699,595 -4.43(-2.61%)
May 12, 2008 167.59 171.61 167.09 169.97 689,087 +3.32(+1.99%)
May 09, 2008 166.83 167.50 163.14 166.65 966,482 -0.35(-0.21%)
May 08, 2008 166.66 168.11 166.26 167.00 754,303 +1.97(+1.19%)
May 07, 2008 164.33 165.67 163.35 165.03 489,583 -2.27(-1.36%)
May 06, 2008 165.94 168.41 165.75 167.30 1,275,225 +1.56(+0.94%)
May 05, 2008 165.94 166.55 164.51 165.74 505,845 +3.17(+1.95%)
May 02, 2008 161.04 163.78 160.90 162.57 816,326 +2.63(+1.64%)
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.