Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.23 (+1.04%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.70 17.80 17.69 17.72 4,346,259 +0.05(+0.28%)
Aug 30, 2016 17.80 17.86 17.64 17.67 10,113,451 -0.23(-1.28%)
Aug 29, 2016 17.68 17.93 17.66 17.90 6,198,842 +0.18(+1.02%)
Aug 26, 2016 17.80 18.12 17.62 17.72 16,056,767 +0.09(+0.51%)
Aug 25, 2016 17.61 17.70 17.60 17.63 6,660,932 +0.01(+0.06%)
Aug 24, 2016 17.77 17.78 17.60 17.62 11,818,105 -0.31(-1.73%)
Aug 23, 2016 18.05 18.10 17.91 17.93 8,260,914 -0.04(-0.22%)
Aug 22, 2016 18.01 18.03 17.90 17.97 12,278,880 -0.38(-2.07%)
Aug 19, 2016 18.40 18.48 18.33 18.35 11,493,367 -0.42(-2.24%)
Aug 18, 2016 18.79 18.85 18.70 18.77 6,256,898 +0.09(+0.48%)
Aug 17, 2016 18.72 18.82 18.41 18.68 14,614,074 -0.14(-0.74%)
Aug 16, 2016 18.77 18.95 18.73 18.82 9,690,771 -0.01(-0.05%)
Aug 15, 2016 18.77 18.89 18.76 18.83 4,448,341 +0.11(+0.59%)
Aug 12, 2016 19.15 19.19 18.68 18.72 9,836,783 -0.24(-1.27%)
Aug 11, 2016 19.16 19.26 18.95 18.96 8,105,140 -0.20(-1.04%)
Aug 10, 2016 19.29 19.32 19.13 19.16 8,651,045 +0.29(+1.54%)
Aug 09, 2016 18.85 18.89 18.78 18.87 4,752,491 +0.13(+0.69%)
Aug 08, 2016 18.76 18.88 18.73 18.74 6,084,219 +0.03(+0.16%)
Aug 05, 2016 18.93 18.93 18.71 18.71 15,087,843 -0.64(-3.31%)
Aug 04, 2016 19.28 19.45 19.27 19.35 5,468,141 -0.03(-0.15%)
Aug 03, 2016 19.52 19.52 19.35 19.38 7,128,355 -0.22(-1.12%)
Aug 02, 2016 19.65 19.71 19.56 19.60 9,387,541 +0.17(+0.87%)
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.