Silver Trust Ishares (NY: SLV )

23.53 USD -0.10 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.39 15.43 15.16 15.21 28,731,812 -0.29(-1.87%)
Jul 30, 2019 15.45 15.55 15.39 15.50 9,503,958 +0.10(+0.65%)
Jul 29, 2019 15.36 15.43 15.30 15.40 10,652,310 +0.09(+0.59%)
Jul 26, 2019 15.42 15.43 15.29 15.31 10,282,900 -0.05(-0.33%)
Jul 25, 2019 15.47 15.48 15.27 15.36 19,997,722 -0.16(-1.03%)
Jul 24, 2019 15.54 15.59 15.48 15.52 15,736,399 +0.18(+1.17%)
Jul 23, 2019 15.41 15.49 15.33 15.34 23,825,999 -0.01(-0.07%)
Jul 22, 2019 15.30 15.39 15.28 15.35 18,109,880 +0.18(+1.19%)
Jul 19, 2019 15.40 15.54 15.03 15.17 41,873,500 -0.12(-0.78%)
Jul 18, 2019 15.07 15.32 15.01 15.29 38,316,134 +0.35(+2.34%)
Jul 17, 2019 14.75 14.98 14.74 14.94 27,889,950 +0.40(+2.75%)
Jul 16, 2019 14.51 14.70 14.50 14.54 39,104,950 +0.12(+0.83%)
Jul 15, 2019 14.29 14.43 14.28 14.42 17,331,191 +0.16(+1.12%)
Jul 12, 2019 14.18 14.29 14.14 14.26 7,983,400 +0.09(+0.64%)
Jul 11, 2019 14.23 14.28 14.14 14.17 8,930,806 -0.09(-0.63%)
Jul 10, 2019 14.27 14.29 14.15 14.26 14,060,800 +0.12(+0.85%)
Jul 09, 2019 14.09 14.17 14.05 14.14 8,468,352 +0.09(+0.64%)
Jul 08, 2019 14.12 14.13 14.04 14.05 9,460,399 -0.01(-0.07%)
Jul 05, 2019 14.09 14.10 13.95 14.06 17,275,100 -0.26(-1.82%)
Jul 03, 2019 14.34 14.36 14.29 14.32 8,250,700 +0.03(+0.21%)
Jul 02, 2019 14.14 14.32 14.12 14.29 13,873,903 +0.11(+0.78%)
Jul 01, 2019 14.24 14.33 14.17 14.18 10,326,380 -0.15(-1.05%)
Jun 28, 2019 14.28 14.36 14.25 14.33 15,532,300 +0.05(+0.35%)
Jun 27, 2019 14.22 14.29 14.20 14.28 10,632,928 -0.04(-0.28%)
Jun 26, 2019 14.31 14.38 14.26 14.32 9,170,218 -0.06(-0.42%)
Jun 25, 2019 14.43 14.51 14.30 14.38 24,458,792 -0.17(-1.17%)
Jun 24, 2019 14.35 14.49 14.35 14.55 14,149,430 +0.19(+1.32%)
Jun 21, 2019 14.36 14.40 14.24 14.36 12,708,800 -0.09(-0.62%)
Jun 20, 2019 14.39 14.54 14.35 14.45 21,666,515 +0.28(+1.98%)
Jun 19, 2019 14.02 14.17 14.00 14.17 13,449,080 +0.12(+0.85%)
Jun 18, 2019 14.01 14.14 13.94 14.05 12,975,033 +0.15(+1.08%)
Jun 17, 2019 13.97 13.97 13.88 13.90 3,901,022 -0.01(-0.07%)
Jun 14, 2019 14.01 14.05 13.85 13.91 9,711,000 -0.05(-0.36%)
Jun 13, 2019 13.88 13.99 13.86 13.96 6,789,190 +0.12(+0.87%)
Jun 12, 2019 13.84 13.90 13.82 13.84 5,578,327 +0.03(+0.22%)
Jun 11, 2019 13.78 13.86 13.77 13.81 5,760,789 +0.03(+0.22%)
Jun 10, 2019 13.83 13.85 13.72 13.78 11,276,114 -0.28(-1.99%)
Jun 07, 2019 14.06 14.20 14.04 14.06 15,937,300 +0.14(+1.01%)
Jun 06, 2019 14.00 14.01 13.92 13.92 7,343,616 +0.04(+0.29%)
Jun 05, 2019 14.01 14.03 13.83 13.88 16,060,784 -0.01(-0.07%)
Jun 04, 2019 13.83 13.92 13.79 13.89 9,325,658 +0.02(+0.14%)
Jun 03, 2019 13.77 13.90 13.75 13.87 13,205,627 +0.22(+1.61%)
May 31, 2019 13.61 13.76 13.60 13.65 8,236,000 +0.05(+0.37%)
May 30, 2019 13.55 13.66 13.53 13.60 4,695,263 +0.08(+0.59%)
May 29, 2019 13.55 13.57 13.49 13.52 5,254,641 +0.06(+0.45%)
May 28, 2019 13.45 13.46 13.39 13.46 8,842,294 -0.19(-1.39%)
May 24, 2019 13.66 13.67 13.61 13.65 2,940,700 -0.03(-0.22%)
May 23, 2019 13.61 13.72 13.60 13.68 5,571,912 +0.14(+1.03%)
May 22, 2019 13.55 13.58 13.52 13.54 4,528,020 +0.01(+0.07%)
May 21, 2019 13.51 13.56 13.47 13.53 3,969,696 -0.02(-0.15%)
May 20, 2019 13.52 13.57 13.50 13.55 4,379,388 +0.03(+0.22%)
May 17, 2019 13.53 13.54 13.49 13.52 7,504,700 -0.13(-0.95%)
May 16, 2019 13.81 13.82 13.60 13.65 11,341,608 -0.20(-1.44%)
May 15, 2019 13.88 13.89 13.83 13.85 5,351,301 -0.01(-0.07%)
May 14, 2019 13.87 13.92 13.83 13.86 7,094,449 +0.02(+0.14%)
May 13, 2019 13.86 13.87 13.80 13.84 5,973,259 +0.00(+0.00%)
May 10, 2019 13.83 13.87 13.81 13.84 3,084,100 +0.01(+0.07%)
May 09, 2019 13.78 13.88 13.77 13.83 4,294,648 -0.06(-0.43%)
May 08, 2019 13.96 13.98 13.89 13.89 4,686,850 -0.09(-0.64%)
May 07, 2019 13.95 13.98 13.92 13.98 4,725,314 +0.00(+0.00%)
May 06, 2019 13.87 13.99 13.86 13.98 5,916,647 +0.02(+0.14%)
May 03, 2019 13.87 14.03 13.86 13.96 11,477,000 +0.25(+1.82%)
May 02, 2019 13.72 13.75 13.65 13.71 6,895,742 -0.08(-0.58%)
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.