Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.09 17.26 17.00 17.15 28,394,800 +0.08(+0.47%)
Aug 29, 2019 17.36 17.41 16.88 17.07 52,509,392 -0.10(-0.58%)
Aug 28, 2019 17.15 17.25 17.01 17.17 30,874,192 +0.14(+0.82%)
Aug 27, 2019 16.84 17.04 16.77 17.03 38,859,076 +0.51(+3.09%)
Aug 26, 2019 16.50 16.63 16.45 16.52 22,951,502 +0.17(+1.04%)
Aug 23, 2019 16.04 16.36 15.98 16.35 25,982,900 +0.38(+2.38%)
Aug 22, 2019 15.98 16.05 15.95 15.97 7,005,620 -0.08(-0.50%)
Aug 21, 2019 15.99 16.10 15.95 16.05 12,414,340 +0.00(+0.00%)
Aug 20, 2019 15.91 16.09 15.91 16.05 12,229,518 +0.26(+1.65%)
Aug 19, 2019 15.87 15.94 15.78 15.79 14,622,597 -0.23(-1.44%)
Aug 16, 2019 16.10 16.14 15.97 16.02 16,425,800 -0.11(-0.68%)
Aug 15, 2019 16.13 16.18 16.06 16.13 17,073,740 +0.05(+0.31%)
Aug 14, 2019 16.12 16.22 15.98 16.08 36,629,540 +0.21(+1.32%)
Aug 13, 2019 16.18 16.19 15.47 15.87 37,883,956 -0.11(-0.69%)
Aug 12, 2019 15.86 16.07 15.84 15.98 17,226,748 +0.09(+0.57%)
Aug 09, 2019 15.85 15.97 15.78 15.89 14,846,700 +0.00(+0.00%)
Aug 08, 2019 15.78 15.99 15.74 15.89 23,327,628 -0.08(-0.50%)
Aug 07, 2019 15.85 16.15 15.83 15.97 49,832,532 +0.59(+3.84%)
Aug 06, 2019 15.40 15.43 15.32 15.38 12,924,945 +0.05(+0.33%)
Aug 05, 2019 15.37 15.49 15.22 15.33 31,207,980 +0.14(+0.92%)
Aug 02, 2019 15.09 15.27 15.08 15.19 20,157,500 -0.12(-0.78%)
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.