Silver Trust Ishares (NY: SLV )

22.47 USD +0.58 (+2.65%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.64 22.88 22.55 22.60 9,885,144 -0.40(-1.74%)
Aug 29, 2013 23.20 23.27 22.88 23.00 14,273,650 -0.43(-1.84%)
Aug 28, 2013 23.61 23.66 23.37 23.43 17,017,375 -0.16(-0.68%)
Aug 27, 2013 23.67 23.84 23.58 23.59 14,705,398 +0.13(+0.55%)
Aug 26, 2013 23.32 23.56 23.06 23.46 14,021,938 +0.31(+1.34%)
Aug 23, 2013 22.32 23.25 22.29 23.15 19,823,201 +0.88(+3.95%)
Aug 22, 2013 22.33 22.51 22.20 22.27 7,006,799 +0.13(+0.59%)
Aug 21, 2013 22.13 22.54 22.02 22.14 14,383,692 -0.05(-0.23%)
Aug 20, 2013 22.22 22.50 22.18 22.19 9,325,710 -0.15(-0.68%)
Aug 19, 2013 22.41 22.44 22.16 22.34 9,770,034 +0.00(+0.01%)
Aug 16, 2013 22.44 22.53 22.15 22.34 18,918,932 +0.19(+0.86%)
Aug 15, 2013 21.06 22.38 21.05 22.15 34,645,362 +1.06(+5.03%)
Aug 14, 2013 20.76 21.11 20.74 21.09 13,577,413 +0.38(+1.83%)
Aug 13, 2013 20.72 20.76 20.53 20.71 8,789,231 +0.09(+0.44%)
Aug 12, 2013 20.52 20.71 20.48 20.62 12,492,999 +0.86(+4.35%)
Aug 09, 2013 19.61 19.87 19.56 19.76 8,203,685 +0.16(+0.82%)
Aug 08, 2013 19.16 19.63 19.16 19.60 11,016,594 +0.77(+4.09%)
Aug 07, 2013 18.76 18.95 18.72 18.83 5,139,304 +0.00(+0.00%)
Aug 06, 2013 18.92 18.95 18.80 18.83 6,054,212 -0.18(-0.94%)
Aug 05, 2013 19.06 19.10 18.95 19.01 4,490,136 -0.11(-0.58%)
Aug 02, 2013 19.25 19.30 19.11 19.12 6,146,567 +0.15(+0.79%)
Aug 01, 2013 19.09 19.10 18.93 18.97 5,798,368 -0.17(-0.89%)
Jul 31, 2013 19.01 19.42 18.71 19.14 11,248,556 +0.11(+0.58%)
Jul 30, 2013 19.06 19.12 18.99 19.03 4,078,228 -0.11(-0.57%)
Jul 29, 2013 19.22 19.28 19.14 19.14 4,200,603 -0.18(-0.93%)
Jul 26, 2013 19.30 19.41 18.97 19.32 8,986,526 -0.18(-0.92%)
Jul 25, 2013 19.43 19.55 19.41 19.50 4,426,646 +0.03(+0.16%)
Jul 24, 2013 19.59 19.63 19.30 19.47 7,076,878 -0.30(-1.53%)
Jul 23, 2013 19.54 19.81 19.51 19.77 9,831,864 +0.00(+0.00%)
Jul 22, 2013 19.57 19.89 19.55 19.77 15,275,827 +0.89(+4.71%)
Jul 19, 2013 18.82 18.89 18.75 18.88 5,430,574 +0.16(+0.85%)
Jul 18, 2013 18.76 18.87 18.58 18.72 6,631,069 +0.05(+0.27%)
Jul 17, 2013 19.35 19.44 18.61 18.67 15,549,546 -0.66(-3.41%)
Jul 16, 2013 19.26 19.36 19.23 19.33 6,558,688 +0.05(+0.26%)
Jul 15, 2013 19.15 19.30 19.14 19.28 4,270,476 +0.07(+0.36%)
Jul 12, 2013 19.17 19.28 19.11 19.21 6,786,735 -0.28(-1.44%)
Jul 11, 2013 19.36 19.50 19.20 19.49 12,494,558 +1.01(+5.47%)
Jul 10, 2013 18.58 18.76 18.44 18.48 8,751,159 -0.09(-0.48%)
Jul 09, 2013 18.54 18.60 18.48 18.57 6,416,593 +0.15(+0.81%)
Jul 08, 2013 18.43 18.50 18.40 18.42 4,945,139 +0.21(+1.15%)
Jul 05, 2013 18.32 18.34 18.06 18.21 11,099,027 -0.81(-4.26%)
Jul 03, 2013 18.95 19.19 18.90 19.02 6,634,858 +0.34(+1.83%)
Jul 02, 2013 18.98 19.00 18.59 18.68 7,775,379 -0.25(-1.33%)
Jul 01, 2013 18.98 19.14 18.81 18.93 14,503,907 -0.04(-0.21%)
Jun 28, 2013 17.97 18.98 17.96 18.97 27,265,264 +1.08(+6.04%)
Jun 27, 2013 18.15 18.26 17.75 17.89 18,114,022 +0.00(+0.01%)
Jun 26, 2013 18.25 18.30 17.86 17.89 22,795,658 -1.02(-5.40%)
Jun 25, 2013 19.01 19.09 18.87 18.91 7,847,748 -0.06(-0.32%)
Jun 24, 2013 19.12 19.19 18.79 18.97 17,619,217 -0.42(-2.16%)
Jun 21, 2013 19.27 19.45 19.16 19.39 14,610,399 +0.42(+2.24%)
Jun 20, 2013 19.21 19.47 18.88 18.96 36,181,672 -1.64(-7.94%)
Jun 19, 2013 20.93 21.12 20.53 20.60 15,189,778 -0.28(-1.34%)
Jun 18, 2013 21.00 21.09 20.78 20.88 11,002,075 -0.22(-1.04%)
Jun 17, 2013 21.09 21.20 21.04 21.10 6,446,726 -0.23(-1.08%)
Jun 14, 2013 21.29 21.40 21.19 21.33 8,688,280 +0.29(+1.38%)
Jun 13, 2013 20.98 21.20 20.84 21.04 10,104,310 +0.02(+0.10%)
Jun 12, 2013 20.97 21.26 20.87 21.02 8,199,897 +0.11(+0.53%)
Jun 11, 2013 20.79 21.05 20.76 20.91 9,850,713 -0.25(-1.18%)
Jun 10, 2013 21.04 21.35 20.97 21.16 10,495,292 +0.30(+1.44%)
Jun 07, 2013 21.25 21.44 20.84 20.86 22,068,715 -1.07(-4.88%)
Jun 06, 2013 21.75 22.12 21.65 21.93 10,280,330 +0.15(+0.69%)
Jun 05, 2013 21.80 22.00 21.70 21.78 8,278,688 +0.01(+0.05%)
Jun 04, 2013 21.69 21.79 21.54 21.77 6,749,775 -0.21(-0.95%)
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.