Silver Trust Ishares (NY: SLV )

22.74 USD +0.20 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.57 33.68 33.21 33.48 11,442,896 -0.10(-0.30%)
Sep 27, 2012 33.20 33.68 33.09 33.58 13,372,770 +0.71(+2.16%)
Sep 26, 2012 32.64 33.00 32.40 32.87 14,160,516 +0.19(+0.58%)
Sep 25, 2012 33.16 33.29 32.61 32.68 17,408,394 -0.25(-0.76%)
Sep 24, 2012 32.82 33.18 32.77 32.93 12,514,222 -0.55(-1.64%)
Sep 21, 2012 34.01 34.05 33.27 33.48 22,672,472 -0.10(-0.30%)
Sep 20, 2012 33.41 33.65 33.03 33.58 12,372,448 +0.01(+0.03%)
Sep 19, 2012 33.59 33.72 33.35 33.57 12,115,629 -0.14(-0.42%)
Sep 18, 2012 33.29 33.97 33.21 33.71 19,552,549 +0.72(+2.18%)
Sep 17, 2012 33.48 33.56 32.77 32.99 15,094,092 -0.61(-1.82%)
Sep 14, 2012 33.55 33.66 33.33 33.60 17,497,279 -0.01(-0.04%)
Sep 13, 2012 32.14 33.75 31.67 33.61 38,154,564 +1.40(+4.36%)
Sep 12, 2012 32.74 32.75 31.46 32.21 22,323,312 -0.20(-0.62%)
Sep 11, 2012 32.68 32.75 32.34 32.41 8,065,448 +0.12(+0.37%)
Sep 10, 2012 32.49 32.79 32.22 32.29 12,707,983 -0.35(-1.07%)
Sep 07, 2012 32.37 32.70 32.22 32.64 16,864,932 +0.97(+3.06%)
Sep 06, 2012 31.66 31.94 31.48 31.67 15,931,229 +0.40(+1.28%)
Sep 05, 2012 31.30 31.36 31.10 31.27 8,976,452 -0.09(-0.29%)
Sep 04, 2012 31.19 31.44 30.98 31.36 17,150,665 +0.57(+1.85%)
Aug 31, 2012 29.80 30.80 29.32 30.79 28,197,838 +1.35(+4.59%)
Aug 30, 2012 29.91 29.92 29.28 29.44 11,544,678 -0.31(-1.04%)
Aug 29, 2012 29.93 29.95 29.61 29.75 8,626,157 +0.01(+0.03%)
Aug 27, 2012 29.90 30.24 29.74 29.74 13,744,492 +0.00(+0.00%)
Aug 24, 2012 29.57 29.79 29.50 29.74 11,697,560 +0.14(+0.47%)
Aug 23, 2012 29.69 29.88 29.46 29.60 25,910,903 +0.68(+2.35%)
Aug 22, 2012 28.55 29.01 28.50 28.92 14,179,068 +0.55(+1.94%)
Aug 21, 2012 28.31 28.62 28.31 28.37 14,069,079 +0.42(+1.50%)
Aug 20, 2012 27.26 27.97 27.24 27.95 11,690,654 +0.72(+2.64%)
Aug 17, 2012 27.43 27.44 27.17 27.23 6,185,630 -0.14(-0.51%)
Aug 16, 2012 27.05 27.43 26.95 27.37 7,413,951 +0.40(+1.48%)
Aug 15, 2012 27.02 27.16 26.92 26.97 5,034,531 +0.01(+0.04%)
Aug 14, 2012 26.92 27.00 26.87 26.96 3,320,424 +0.04(+0.15%)
Aug 13, 2012 27.15 27.22 26.90 26.92 4,610,165 -0.34(-1.25%)
Aug 10, 2012 26.98 27.48 26.90 27.26 7,903,581 -0.03(-0.11%)
Aug 09, 2012 27.15 27.35 27.14 27.29 3,715,424 +0.08(+0.29%)
Aug 08, 2012 27.17 27.41 27.15 27.21 5,456,212 -0.06(-0.22%)
Aug 07, 2012 27.26 27.35 27.15 27.27 6,610,356 +0.16(+0.59%)
Aug 06, 2012 26.87 27.16 26.84 27.11 6,035,403 +0.15(+0.56%)
Aug 03, 2012 26.54 27.09 26.48 26.96 8,916,937 +0.65(+2.47%)
Aug 02, 2012 26.39 26.52 26.13 26.31 9,635,162 -0.23(-0.87%)
Aug 01, 2012 26.45 26.79 26.35 26.54 12,634,135 -0.58(-2.14%)
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%)
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.