Silver Trust Ishares (NY: SLV )

22.54 USD +0.19 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 135.81 137.72 135.81 136.55 375,400 +2.30(+1.71%)
Sep 27, 2007 134.53 134.90 133.40 134.25 395,400 +0.95(+0.71%)
Sep 26, 2007 133.66 135.29 132.48 133.30 332,000 -0.37(-0.28%)
Sep 25, 2007 132.91 134.14 132.68 133.67 297,800 -0.60(-0.45%)
Sep 24, 2007 133.75 135.04 133.30 134.27 314,900 +0.08(+0.06%)
Sep 21, 2007 134.25 134.87 132.36 134.19 746,000 +0.99(+0.74%)
Sep 20, 2007 132.06 134.14 131.82 133.20 801,700 +4.52(+3.51%)
Sep 19, 2007 129.49 129.99 128.52 128.68 422,900 +0.00(+0.00%)
Sep 18, 2007 127.57 130.00 125.97 128.68 491,200 +1.61(+1.27%)
Sep 17, 2007 125.81 127.45 125.76 127.07 395,600 +2.27(+1.82%)
Sep 14, 2007 125.13 127.10 124.39 124.80 351,000 +0.11(+0.09%)
Sep 13, 2007 125.42 125.55 123.31 124.69 299,500 -1.03(-0.82%)
Sep 12, 2007 125.68 125.99 124.28 125.72 385,800 -0.68(-0.54%)
Sep 11, 2007 125.44 127.17 124.93 126.40 494,200 +1.57(+1.26%)
Sep 10, 2007 125.10 125.29 123.36 124.83 381,700 +0.41(+0.33%)
Sep 07, 2007 124.50 125.41 123.33 124.42 446,700 +0.78(+0.63%)
Sep 06, 2007 122.49 124.52 121.50 123.64 781,400 +2.14(+1.76%)
Sep 05, 2007 121.00 121.79 120.82 121.50 147,300 -0.37(-0.30%)
Sep 04, 2007 120.19 122.70 119.65 121.87 315,700 +1.89(+1.57%)
Aug 31, 2007 119.57 120.10 118.89 119.98 312,500 +2.98(+2.55%)
Aug 30, 2007 116.96 118.18 116.61 117.00 330,200 -1.15(-0.97%)
Aug 29, 2007 117.00 118.47 117.00 118.15 304,100 +1.72(+1.48%)
Aug 28, 2007 117.10 118.22 115.92 116.43 353,800 -0.49(-0.42%)
Aug 27, 2007 118.71 118.71 116.57 116.92 458,100 -2.08(-1.75%)
Aug 24, 2007 115.99 119.17 115.64 119.00 361,800 +2.77(+2.38%)
Aug 23, 2007 117.02 117.70 115.59 116.23 248,400 +0.52(+0.45%)
Aug 22, 2007 116.74 117.11 114.86 115.71 522,000 +0.61(+0.53%)
Aug 21, 2007 115.80 116.82 113.86 115.10 564,900 -2.19(-1.87%)
Aug 20, 2007 117.41 118.54 116.05 117.29 564,500 +0.65(+0.56%)
Aug 17, 2007 118.20 118.80 116.10 116.64 522,300 -1.16(-0.98%)
Aug 16, 2007 122.63 123.25 110.00 117.80 1,537,100 -6.05(-4.88%)
Aug 15, 2007 123.68 126.29 123.08 123.85 505,900 -2.38(-1.89%)
Aug 14, 2007 127.44 128.06 125.99 126.23 283,100 -0.91(-0.72%)
Aug 13, 2007 127.49 127.77 126.69 127.14 207,600 -0.51(-0.40%)
Aug 10, 2007 126.91 129.37 126.26 127.65 472,700 +1.71(+1.36%)
Aug 09, 2007 126.78 127.60 125.29 125.94 527,600 -4.60(-3.52%)
Aug 08, 2007 130.64 131.19 129.83 130.54 170,300 +0.20(+0.15%)
Aug 07, 2007 128.24 130.38 128.11 130.34 195,800 +1.51(+1.17%)
Aug 06, 2007 130.24 130.24 128.28 128.83 226,300 -1.52(-1.17%)
Aug 03, 2007 130.51 130.69 128.99 130.35 292,000 +1.36(+1.05%)
Aug 02, 2007 128.90 129.31 128.38 128.99 146,000 +0.09(+0.07%)
Aug 01, 2007 128.66 129.52 128.09 128.90 270,100 +0.88(+0.69%)
Jul 31, 2007 128.99 129.18 127.90 128.02 241,800 +0.12(+0.09%)
Jul 30, 2007 126.86 128.34 126.38 127.90 202,100 +1.69(+1.34%)
Jul 27, 2007 126.10 126.86 125.26 126.21 273,800 -0.84(-0.66%)
Jul 26, 2007 128.49 129.76 126.20 127.05 576,000 -3.23(-2.48%)
Jul 25, 2007 130.58 131.03 129.60 130.28 436,300 -1.77(-1.34%)
Jul 24, 2007 133.74 133.90 131.64 132.05 560,900 -0.10(-0.08%)
Jul 23, 2007 132.40 132.53 131.64 132.15 205,700 -0.18(-0.14%)
Jul 20, 2007 132.66 133.50 132.19 132.33 327,400 +0.64(+0.49%)
Jul 19, 2007 132.27 132.44 131.42 131.69 323,600 +0.54(+0.41%)
Jul 18, 2007 128.61 131.92 128.61 131.15 620,600 +3.00(+2.34%)
Jul 17, 2007 129.20 129.87 128.14 128.15 186,600 -0.79(-0.61%)
Jul 16, 2007 134.00 137.55 128.71 128.94 217,200 -0.69(-0.53%)
Jul 13, 2007 130.48 130.78 129.30 129.63 248,900 -0.40(-0.31%)
Jul 12, 2007 129.43 130.62 129.16 130.03 423,100 +1.58(+1.23%)
Jul 11, 2007 128.56 128.65 127.63 128.45 339,500 -0.25(-0.19%)
Jul 10, 2007 127.32 129.24 127.32 128.70 329,200 +1.90(+1.50%)
Jul 09, 2007 127.49 127.85 126.50 126.80 297,400 +0.00(+0.00%)
Jul 06, 2007 124.75 127.00 124.22 126.80 385,100 +2.15(+1.72%)
Jul 05, 2007 124.97 125.10 123.50 124.65 275,900 -0.67(-0.53%)
Jul 03, 2007 125.11 125.53 123.84 125.32 165,100 -0.56(-0.44%)
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.