Silver Trust Ishares (NY: SLV )

20.71 USD -0.20 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.72 19.73 19.52 19.58 7,280,206 -0.20(-1.01%)
Jul 30, 2014 19.79 19.84 19.66 19.78 3,385,427 +0.00(+0.00%)
Jul 29, 2014 19.85 19.87 19.65 19.78 4,419,378 -0.03(-0.15%)
Jul 28, 2014 19.78 19.87 19.69 19.81 3,648,015 -0.06(-0.30%)
Jul 25, 2014 19.60 19.90 19.57 19.87 6,122,172 +0.29(+1.48%)
Jul 24, 2014 19.98 19.99 19.50 19.58 12,425,522 -0.50(-2.49%)
Jul 23, 2014 20.10 20.18 20.07 20.08 2,760,970 -0.02(-0.10%)
Jul 22, 2014 20.13 20.24 20.01 20.10 4,035,569 +0.00(+0.00%)
Jul 21, 2014 20.15 20.15 20.04 20.10 3,994,326 +0.08(+0.40%)
Jul 18, 2014 20.03 20.08 19.91 20.02 8,500,485 -0.27(-1.33%)
Jul 17, 2014 19.98 20.40 19.93 20.29 10,096,447 +0.38(+1.91%)
Jul 16, 2014 19.91 20.00 19.84 19.91 4,033,397 +0.03(+0.15%)
Jul 15, 2014 20.11 20.25 19.84 19.88 12,135,671 -0.22(-1.09%)
Jul 14, 2014 20.06 20.14 20.01 20.10 8,917,206 -0.47(-2.28%)
Jul 11, 2014 20.51 20.61 20.50 20.57 4,507,523 +0.05(+0.24%)
Jul 10, 2014 20.62 20.64 20.51 20.52 6,627,230 +0.25(+1.23%)
Jul 09, 2014 20.30 20.39 20.15 20.27 5,286,917 +0.06(+0.30%)
Jul 08, 2014 20.26 20.32 20.07 20.21 4,513,090 +0.04(+0.20%)
Jul 07, 2014 20.12 20.17 19.99 20.17 3,960,960 -0.12(-0.59%)
Jul 03, 2014 20.21 20.29 20.29 20.29 3,317,900 -0.01(-0.05%)
Jul 02, 2014 20.28 20.44 20.27 20.30 5,684,782 +0.09(+0.45%)
Jul 01, 2014 20.31 20.39 20.18 20.21 5,611,887 -0.04(-0.20%)
Jun 30, 2014 19.99 20.28 19.93 20.25 7,483,525 +0.08(+0.40%)
Jun 27, 2014 20.26 20.31 20.15 20.17 5,747,819 -0.07(-0.35%)
Jun 26, 2014 20.15 20.29 20.14 20.24 5,471,729 +0.05(+0.25%)
Jun 25, 2014 20.16 20.33 20.13 20.19 6,675,953 +0.11(+0.55%)
Jun 24, 2014 20.17 20.23 20.05 20.08 6,520,058 +0.03(+0.15%)
Jun 23, 2014 20.04 20.11 19.97 20.05 7,639,433 +0.02(+0.10%)
Jun 20, 2014 19.96 20.15 19.94 20.03 10,850,190 +0.11(+0.55%)
Jun 19, 2014 19.36 20.10 19.36 19.92 24,090,500 +0.87(+4.57%)
Jun 18, 2014 18.97 19.07 18.94 19.05 6,150,358 +0.11(+0.58%)
Jun 17, 2014 18.86 18.96 18.84 18.94 4,599,503 +0.09(+0.48%)
Jun 16, 2014 18.85 18.95 18.81 18.85 5,364,685 -0.07(-0.37%)
Jun 13, 2014 18.78 18.95 18.77 18.92 6,063,165 +0.16(+0.85%)
Jun 12, 2014 18.56 18.80 18.52 18.76 9,201,351 +0.30(+1.63%)
Jun 11, 2014 18.50 18.50 18.41 18.46 4,047,914 +0.00(+0.00%)
Jun 10, 2014 18.40 18.48 18.40 18.46 4,217,499 +0.18(+0.98%)
Jun 06, 2014 18.30 18.30 18.15 18.28 4,461,620 +0.02(+0.11%)
Jun 05, 2014 18.25 18.36 18.23 18.26 6,117,921 +0.20(+1.11%)
Jun 04, 2014 18.14 18.14 18.05 18.06 3,353,001 -0.04(-0.22%)
Jun 03, 2014 18.08 18.11 18.00 18.10 4,347,487 +0.08(+0.44%)
Jun 02, 2014 18.06 18.14 17.98 18.02 5,567,137 -0.06(-0.33%)
May 30, 2014 18.26 18.29 17.91 18.08 12,740,596 -0.22(-1.21%)
May 29, 2014 18.18 18.36 18.18 18.30 4,886,496 +0.02(+0.11%)
May 28, 2014 18.28 18.36 18.25 18.28 4,602,791 -0.08(-0.44%)
May 27, 2014 18.39 18.42 18.29 18.36 7,869,085 -0.30(-1.61%)
May 23, 2014 18.68 18.66 18.66 18.66 2,433,900 -0.09(-0.45%)
May 22, 2014 18.87 18.88 18.71 18.75 2,846,856 +0.11(+0.56%)
May 21, 2014 18.60 18.71 18.52 18.64 4,140,626 -0.01(-0.05%)
May 20, 2014 18.52 18.70 18.51 18.65 3,760,795 +0.02(+0.11%)
May 19, 2014 18.76 18.79 18.58 18.63 3,373,825 +0.02(+0.11%)
May 16, 2014 18.57 18.66 18.52 18.61 4,479,732 -0.13(-0.69%)
May 15, 2014 18.80 18.86 18.68 18.74 4,751,828 -0.26(-1.37%)
May 14, 2014 19.05 19.08 18.92 19.00 5,192,769 +0.23(+1.23%)
May 13, 2014 18.77 18.84 18.74 18.77 3,209,331 -0.01(-0.05%)
May 12, 2014 18.86 18.89 18.75 18.78 7,863,871 +0.36(+1.95%)
May 09, 2014 18.49 18.49 18.31 18.42 3,546,017 -0.02(-0.11%)
May 08, 2014 18.48 18.53 18.38 18.44 4,809,065 -0.13(-0.70%)
May 07, 2014 18.75 18.76 18.54 18.57 7,198,861 -0.23(-1.22%)
May 06, 2014 18.90 18.90 18.77 18.80 2,816,942 -0.04(-0.21%)
May 05, 2014 18.88 18.90 18.78 18.84 3,543,103 +0.15(+0.80%)
May 02, 2014 18.40 18.92 18.33 18.69 12,812,724 +0.34(+1.85%)
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.