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, 2012 27.34 27.39 27.07 27.12 8,041,631 -0.24(-0.88%)
Jul 30, 2012 26.89 27.39 26.85 27.36 10,432,219 +0.41(+1.50%)
Jul 27, 2012 26.82 26.99 26.55 26.95 13,871,066 +0.25(+0.92%)
Jul 26, 2012 26.83 26.93 26.55 26.71 8,425,883 +0.18(+0.68%)
Jul 25, 2012 26.47 26.74 26.28 26.53 9,072,065 +0.31(+1.18%)
Jul 24, 2012 26.33 26.37 25.82 26.22 7,138,571 +0.01(+0.04%)
Jul 23, 2012 26.07 26.38 25.98 26.21 7,643,868 -0.27(-1.02%)
Jul 20, 2012 26.09 26.62 26.06 26.48 7,950,461 +0.06(+0.23%)
Jul 19, 2012 26.56 26.65 26.33 26.42 6,279,982 +0.00(+0.00%)
Jul 18, 2012 26.29 26.52 26.26 26.42 7,091,514 -0.05(-0.19%)
Jul 17, 2012 26.47 26.61 25.98 26.47 12,985,699 -0.02(-0.08%)
Jul 16, 2012 26.53 26.61 26.34 26.49 5,141,559 +0.05(+0.19%)
Jul 13, 2012 26.43 26.75 26.42 26.44 7,133,265 +0.09(+0.34%)
Jul 12, 2012 25.80 26.57 25.73 26.35 12,639,765 +0.10(+0.38%)
Jul 11, 2012 26.19 26.45 25.99 26.25 8,745,444 +0.19(+0.73%)
Jul 10, 2012 26.61 26.63 25.94 26.06 10,234,732 -0.48(-1.81%)
Jul 09, 2012 26.41 26.69 26.38 26.54 5,892,620 +0.24(+0.91%)
Jul 06, 2012 26.43 26.49 26.14 26.30 10,106,988 -0.58(-2.16%)
Jul 05, 2012 26.80 27.08 26.74 26.88 8,898,423 -0.61(-2.22%)
Jul 03, 2012 27.32 27.60 27.25 27.49 9,987,537 +0.76(+2.84%)
Jul 02, 2012 26.66 26.80 26.52 26.73 6,257,407 +0.08(+0.30%)
Jun 29, 2012 26.71 26.96 26.40 26.65 13,590,820 +1.02(+3.98%)
Jun 28, 2012 26.00 26.02 25.34 25.63 17,777,508 -0.50(-1.91%)
Jun 27, 2012 26.47 26.50 25.97 26.13 8,818,797 -0.17(-0.65%)
Jun 26, 2012 26.45 26.55 26.02 26.30 7,863,930 -0.41(-1.54%)
Jun 25, 2012 26.00 26.84 25.94 26.71 11,565,814 +0.56(+2.14%)
Jun 22, 2012 25.98 26.16 25.80 26.15 9,823,131 +0.03(+0.11%)
Jun 21, 2012 26.79 26.88 26.06 26.12 21,662,616 -1.14(-4.18%)
Jun 20, 2012 27.38 27.82 26.88 27.26 25,247,636 -0.38(-1.37%)
Jun 19, 2012 27.93 27.96 27.48 27.64 7,829,869 -0.23(-0.83%)
Jun 18, 2012 27.54 27.98 27.46 27.87 9,479,203 +0.06(+0.22%)
Jun 15, 2012 27.82 27.95 27.73 27.81 6,324,300 -0.01(-0.04%)
Jun 14, 2012 28.03 28.04 27.34 27.82 13,695,656 -0.19(-0.68%)
Jun 13, 2012 28.19 28.26 27.96 28.01 7,936,198 -0.11(-0.39%)
Jun 12, 2012 28.05 28.23 27.83 28.12 12,137,895 +0.33(+1.19%)
Jun 11, 2012 27.82 27.85 27.47 27.79 7,314,541 +0.04(+0.14%)
Jun 08, 2012 27.32 27.77 27.32 27.75 8,003,200 -0.04(-0.14%)
Jun 07, 2012 28.74 28.76 27.56 27.79 22,370,355 -0.72(-2.53%)
Jun 06, 2012 28.79 29.02 28.39 28.51 21,507,439 +0.79(+2.85%)
Jun 05, 2012 27.50 27.74 27.46 27.72 10,681,496 +0.26(+0.95%)
Jun 04, 2012 27.57 27.59 27.17 27.46 9,919,909 -0.16(-0.58%)
Jun 01, 2012 27.47 27.88 27.33 27.62 19,668,094 +0.66(+2.45%)
May 31, 2012 27.13 27.30 26.73 26.96 9,790,331 -0.16(-0.59%)
May 30, 2012 26.78 27.35 26.59 27.12 11,442,614 +0.02(+0.07%)
May 29, 2012 27.73 27.86 26.93 27.10 14,387,254 -0.52(-1.88%)
May 25, 2012 27.44 27.75 27.36 27.62 7,196,046 +0.18(+0.66%)
May 24, 2012 27.62 27.67 27.19 27.44 11,365,973 +0.39(+1.44%)
May 23, 2012 26.95 27.09 26.33 27.05 21,372,168 -0.29(-1.06%)
May 22, 2012 27.52 27.96 27.13 27.34 12,281,617 -0.34(-1.23%)
May 21, 2012 27.32 27.69 27.25 27.68 10,394,067 -0.11(-0.40%)
May 18, 2012 27.63 28.09 27.59 27.79 17,939,126 +0.55(+2.02%)
May 17, 2012 26.94 27.50 26.70 27.24 21,641,049 +0.87(+3.31%)
May 16, 2012 26.65 27.19 25.99 26.37 24,426,497 -0.49(-1.83%)
May 15, 2012 27.28 27.44 26.79 26.86 14,667,673 -0.56(-2.04%)
May 14, 2012 27.66 27.67 27.38 27.42 15,210,342 -0.66(-2.35%)
May 11, 2012 27.72 28.27 27.59 28.08 11,872,303 -0.17(-0.60%)
May 10, 2012 28.46 28.60 28.20 28.25 10,436,926 -0.13(-0.46%)
May 09, 2012 28.07 28.47 27.97 28.38 18,514,779 -0.27(-0.95%)
May 08, 2012 28.60 28.69 28.28 28.65 21,027,282 -0.56(-1.91%)
May 07, 2012 29.37 29.38 28.81 29.21 13,060,667 -0.20(-0.69%)
May 04, 2012 29.19 29.58 29.14 29.41 13,981,426 +0.12(+0.42%)
May 03, 2012 29.48 29.58 28.99 29.29 14,075,041 -0.49(-1.65%)
May 02, 2012 29.68 29.78 29.50 29.78 10,306,519 -0.28(-0.93%)
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.