Silver Trust Ishares (NY: SLV )

23.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.90 15.96 15.86 15.90 5,667,990 +0.09(+0.57%)
Jul 28, 2017 15.76 15.84 15.74 15.81 5,840,991 +0.13(+0.83%)
Jul 27, 2017 15.90 15.90 15.65 15.68 7,374,858 -0.07(-0.44%)
Jul 26, 2017 15.56 15.79 15.52 15.75 9,825,634 +0.16(+1.03%)
Jul 25, 2017 15.62 15.72 15.56 15.59 6,717,859 +0.01(+0.06%)
Jul 24, 2017 15.66 15.67 15.54 15.58 5,811,144 -0.02(-0.13%)
Jul 21, 2017 15.57 15.63 15.52 15.60 7,450,358 +0.18(+1.17%)
Jul 20, 2017 15.38 15.53 15.30 15.42 7,564,096 +0.02(+0.13%)
Jul 19, 2017 15.43 15.48 15.33 15.40 5,131,273 +0.02(+0.13%)
Jul 18, 2017 15.37 15.45 15.32 15.38 7,791,800 +0.16(+1.05%)
Jul 17, 2017 15.27 15.32 15.22 15.22 7,563,182 +0.14(+0.93%)
Jul 14, 2017 15.14 15.22 15.01 15.08 7,841,837 +0.21(+1.41%)
Jul 13, 2017 15.04 15.05 14.84 14.87 7,214,360 -0.18(-1.20%)
Jul 12, 2017 15.09 15.12 15.02 15.05 8,272,880 +0.06(+0.40%)
Jul 11, 2017 14.85 15.00 14.76 14.99 7,773,935 +0.16(+1.08%)
Jul 10, 2017 14.46 14.90 14.44 14.83 14,636,167 +0.10(+0.68%)
Jul 07, 2017 14.95 14.96 14.53 14.73 19,192,389 -0.42(-2.77%)
Jul 06, 2017 15.15 15.17 15.07 15.15 5,141,368 -0.03(-0.20%)
Jul 05, 2017 15.07 15.19 15.04 15.18 9,526,269 -0.12(-0.78%)
Jul 03, 2017 15.37 15.43 15.23 15.30 7,903,599 -0.41(-2.61%)
Jun 30, 2017 15.72 15.78 15.70 15.71 3,820,301 -0.02(-0.13%)
Jun 29, 2017 15.74 15.85 15.71 15.73 5,028,964 -0.19(-1.19%)
Jun 28, 2017 15.89 15.92 15.82 15.92 4,787,963 +0.13(+0.82%)
Jun 27, 2017 15.73 15.85 15.68 15.79 4,350,081 +0.11(+0.70%)
Jun 26, 2017 15.71 15.73 15.65 15.68 3,805,360 -0.11(-0.70%)
Jun 23, 2017 15.83 15.85 15.76 15.79 5,237,671 +0.11(+0.70%)
Jun 22, 2017 15.68 15.73 15.63 15.68 5,292,059 +0.14(+0.90%)
Jun 21, 2017 15.52 15.59 15.50 15.54 6,010,411 -0.05(-0.32%)
Jun 20, 2017 15.57 15.61 15.51 15.59 6,193,151 -0.02(-0.13%)
Jun 19, 2017 15.68 15.70 15.60 15.61 7,444,751 -0.18(-1.14%)
Jun 16, 2017 15.81 15.82 15.75 15.79 4,806,695 -0.09(-0.57%)
Jun 15, 2017 15.82 15.94 15.79 15.88 6,266,407 -0.07(-0.44%)
Jun 14, 2017 16.30 16.37 15.94 15.95 13,650,500 +0.00(+0.00%)
Jun 13, 2017 15.85 16.00 15.82 15.95 9,312,910 -0.09(-0.56%)
Jun 12, 2017 16.11 16.18 16.00 16.04 5,966,830 -0.24(-1.47%)
Jun 09, 2017 16.32 16.35 16.25 16.28 5,441,106 -0.21(-1.27%)
Jun 08, 2017 16.68 16.68 16.37 16.49 7,439,189 -0.16(-0.96%)
Jun 07, 2017 16.70 16.78 16.57 16.65 4,312,127 -0.11(-0.66%)
Jun 06, 2017 16.73 16.80 16.69 16.76 5,423,520 +0.13(+0.78%)
Jun 05, 2017 16.64 16.71 16.59 16.63 4,483,177 +0.04(+0.24%)
Jun 02, 2017 16.45 16.64 16.44 16.59 6,867,958 +0.21(+1.28%)
Jun 01, 2017 16.16 16.41 16.14 16.38 5,241,932 -0.01(-0.06%)
May 31, 2017 16.35 16.50 16.33 16.39 5,178,610 -0.08(-0.49%)
May 30, 2017 16.39 16.52 16.39 16.47 6,493,034 +0.07(+0.43%)
May 26, 2017 16.38 16.45 16.31 16.40 5,724,862 +0.17(+1.05%)
May 25, 2017 16.29 16.32 16.21 16.23 4,171,225 -0.05(-0.31%)
May 24, 2017 16.28 16.10 16.28 6,472,738 +0.13(+0.80%)
May 23, 2017 16.34 16.38 16.11 16.15 8,053,286 -0.08(-0.49%)
May 22, 2017 16.10 16.29 16.09 16.23 6,456,629 +0.29(+1.82%)
May 19, 2017 15.94 15.96 15.85 15.94 6,136,067 +0.23(+1.46%)
May 18, 2017 15.88 15.89 15.56 15.71 9,207,965 -0.29(-1.81%)
May 17, 2017 16.08 16.13 15.87 16.00 11,162,130 +0.07(+0.44%)
May 16, 2017 15.82 15.98 15.80 15.93 6,892,371 +0.18(+1.14%)
May 15, 2017 15.87 15.88 15.72 15.75 6,765,416 +0.18(+1.16%)
May 12, 2017 15.57 15.61 15.53 15.57 6,334,541 +0.12(+0.78%)
May 11, 2017 15.37 15.47 15.35 15.45 7,012,343 +0.10(+0.65%)
May 10, 2017 15.38 15.40 15.32 15.35 6,772,438 +0.05(+0.33%)
May 09, 2017 15.35 15.35 15.21 15.30 7,627,073 -0.11(-0.71%)
May 08, 2017 15.43 15.47 15.38 15.41 6,149,123 -0.09(-0.58%)
May 05, 2017 15.43 15.51 15.36 15.50 8,476,591 +0.07(+0.45%)
May 04, 2017 15.48 15.57 15.35 15.43 12,115,731 -0.16(-1.03%)
May 03, 2017 15.79 15.79 15.58 15.59 10,585,332 -0.34(-2.13%)
May 02, 2017 15.97 15.98 15.89 15.93 7,180,014 -0.06(-0.38%)
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.