Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.58 17.75 17.38 17.58 7,140,936 +0.34(+1.97%)
Jul 29, 2010 17.21 17.33 17.16 17.24 4,432,430 +0.08(+0.47%)
Jul 28, 2010 17.11 17.22 17.06 17.16 1,000 -0.14(-0.81%)
Jul 27, 2010 17.62 17.63 17.21 17.30 3,848 -0.48(-2.70%)
Jul 26, 2010 17.80 17.84 17.67 17.78 4,742,685 +0.06(+0.34%)
Jul 23, 2010 17.80 17.86 17.68 17.72 5,449,197 +0.01(+0.06%)
Jul 22, 2010 17.43 17.81 17.42 17.71 2,475 +0.40(+2.31%)
Jul 21, 2010 17.48 17.53 17.21 17.31 7,198,742 -0.02(-0.12%)
Jul 20, 2010 17.22 17.42 17.18 17.33 6,400,730 +0.06(+0.35%)
Jul 19, 2010 17.31 17.40 17.07 17.27 8,946,917 -0.22(-1.26%)
Jul 16, 2010 17.49 17.57 17.36 17.49 9,995,592 -0.46(-2.56%)
Jul 15, 2010 18.05 18.06 17.79 17.95 5,842,606 -0.01(-0.06%)
Jul 14, 2010 17.85 18.10 17.76 17.96 6,033,559 +0.14(+0.79%)
Jul 13, 2010 17.88 17.96 17.82 17.82 3,000 +0.34(+1.92%)
Jul 12, 2010 17.64 17.71 17.40 17.48 5,233,880 -0.25(-1.38%)
Jul 09, 2010 17.73 17.85 17.65 17.73 4,676,696 +0.12(+0.68%)
Jul 08, 2010 17.69 17.70 17.35 17.61 6,800 -0.04(-0.23%)
Jul 07, 2010 17.39 17.71 17.37 17.65 6,382,332 +0.25(+1.44%)
Jul 06, 2010 17.49 17.65 17.24 17.40 200 -0.06(-0.34%)
Jul 02, 2010 17.46 17.56 17.26 17.46 7,196,702 +0.02(+0.11%)
Jul 01, 2010 17.44 18.07 17.36 17.44 18,809,692 -0.77(-4.23%)
Jun 30, 2010 18.11 18.33 18.10 18.21 400 +0.08(+0.44%)
Jun 29, 2010 18.27 18.31 18.01 18.13 300 -0.54(-2.89%)
Jun 25, 2010 18.67 18.75 18.44 18.67 6,324,824 +0.41(+2.25%)
Jun 24, 2010 18.01 18.45 17.99 18.26 5,557,091 +0.08(+0.44%)
Jun 23, 2010 18.29 18.29 17.95 18.18 7,988,948 -0.24(-1.30%)
Jun 22, 2010 18.52 18.60 18.37 18.42 9,400 +0.09(+0.49%)
Jun 21, 2010 18.92 18.94 18.27 18.33 9,941,947 -0.42(-2.24%)
Jun 18, 2010 18.75 18.88 18.65 18.75 9,483,632 +0.42(+2.29%)
Jun 17, 2010 18.45 18.49 18.31 18.33 600 +0.25(+1.38%)
Jun 16, 2010 18.15 18.20 18.01 18.08 4,138,481 -0.11(-0.60%)
Jun 15, 2010 18.04 18.30 17.95 18.19 1,609 +0.33(+1.85%)
Jun 14, 2010 18.10 18.20 17.86 17.86 5,932,334 +0.01(+0.06%)
Jun 11, 2010 17.97 17.98 17.71 17.85 5,563,168 -0.01(-0.06%)
Jun 10, 2010 17.63 18.07 17.61 17.86 300 +0.10(+0.56%)
Jun 09, 2010 17.91 18.00 17.72 17.76 6,964,697 -0.13(-0.73%)
Jun 08, 2010 17.98 18.11 17.86 17.89 900 +0.08(+0.45%)
Jun 07, 2010 16.98 17.91 16.97 17.81 14,254,481 +0.76(+4.46%)
Jun 04, 2010 17.05 17.32 16.94 17.05 16,470,010 -0.49(-2.79%)
Jun 03, 2010 17.96 17.99 17.46 17.54 8,540,222 -0.44(-2.44%)
Jun 02, 2010 17.85 17.99 17.71 17.98 600 -0.04(-0.23%)
Jun 01, 2010 18.17 18.34 18.00 18.02 213,894 -0.01(-0.06%)
May 28, 2010 18.03 18.07 17.88 18.03 7,100,112 -0.09(-0.50%)
May 27, 2010 17.87 18.20 17.87 18.12 7,467,051 +0.38(+2.14%)
May 26, 2010 17.85 18.04 17.74 17.74 4,844 +0.20(+1.14%)
May 25, 2010 17.29 17.54 17.17 17.54 7,364 -0.02(-0.11%)
May 24, 2010 17.49 17.72 17.40 17.56 10,003,367 +0.27(+1.56%)
May 21, 2010 17.18 17.51 17.05 17.29 12,478,633 -0.08(-0.45%)
May 20, 2010 17.34 17.60 17.16 17.37 27,418 -0.50(-2.81%)
May 19, 2010 18.22 18.27 17.56 17.87 20,683,036 -0.70(-3.77%)
May 18, 2010 18.53 18.75 18.43 18.57 12,641 +0.04(+0.22%)
May 17, 2010 18.96 18.99 18.36 18.53 14,636,705 -0.40(-2.11%)
May 14, 2010 18.93 19.25 18.57 18.93 16,161,420 -0.06(-0.32%)
May 13, 2010 19.23 19.44 18.95 18.99 15,262,144 -0.13(-0.68%)
May 12, 2010 19.14 19.33 19.11 19.12 22,001,788 +0.17(+0.90%)
May 11, 2010 18.85 19.02 18.81 18.95 8,087 +0.84(+4.64%)
May 10, 2010 18.18 18.20 18.09 18.11 11,326,562 +0.11(+0.61%)
May 07, 2010 17.36 18.30 17.12 18.00 22,925,384 +0.68(+3.93%)
May 06, 2010 17.17 17.35 16.91 17.32 22,052 +0.53(+3.16%)
May 05, 2010 16.93 17.28 16.79 16.79 22,176,456 -0.80(-4.55%)
May 04, 2010 18.22 18.24 17.45 17.59 7,250 -0.83(-4.51%)
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.