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 30, 2011 29.57 29.81 28.87 28.91 29,053,871 -1.05(-3.50%)
Sep 29, 2011 29.96 30.19 29.03 29.96 37,658,431 +1.09(+3.78%)
Sep 28, 2011 30.75 30.99 28.70 28.87 56,693,300 -2.30(-7.38%)
Sep 27, 2011 32.02 32.61 30.57 31.17 64,622,121 +1.40(+4.71%)
Sep 26, 2011 27.51 29.99 27.41 29.77 74,282,764 -0.21(-0.71%)
Sep 23, 2011 31.80 32.54 29.05 29.98 97,735,139 -4.94(-14.15%)
Sep 22, 2011 36.22 36.32 34.51 34.92 62,998,886 -3.64(-9.44%)
Sep 21, 2011 39.10 39.64 38.34 38.56 23,295,406 -0.27(-0.70%)
Sep 20, 2011 38.26 39.25 38.16 38.83 17,283,399 +0.18(+0.47%)
Sep 19, 2011 39.17 39.18 37.94 38.65 24,729,720 -0.74(-1.88%)
Sep 16, 2011 38.98 39.84 38.96 39.39 20,083,770 +0.60(+1.55%)
Sep 15, 2011 39.08 39.32 38.30 38.79 23,049,043 -0.81(-2.05%)
Sep 14, 2011 39.69 39.81 39.19 39.60 18,270,252 -0.27(-0.68%)
Sep 13, 2011 39.54 40.23 39.30 39.87 20,559,411 +0.73(+1.87%)
Sep 12, 2011 39.79 40.20 38.65 39.14 32,777,577 -1.38(-3.41%)
Sep 09, 2011 40.53 41.23 40.02 40.52 24,470,305 -0.70(-1.70%)
Sep 08, 2011 41.46 41.49 40.95 41.22 19,413,158 +0.69(+1.70%)
Sep 07, 2011 39.56 40.74 39.21 40.53 25,476,606 -0.52(-1.27%)
Sep 06, 2011 41.13 41.58 40.46 41.05 35,035,649 -1.13(-2.68%)
Sep 02, 2011 41.80 42.30 41.55 42.18 26,245,707 +1.66(+4.10%)
Sep 01, 2011 40.40 40.74 40.00 40.52 16,975,919 +0.07(+0.17%)
Aug 31, 2011 40.52 40.95 40.05 40.45 22,182,212 +0.05(+0.12%)
Aug 30, 2011 40.32 40.54 39.70 40.40 23,502,649 +0.68(+1.71%)
Aug 29, 2011 39.84 39.96 39.25 39.72 25,551,721 -0.69(-1.71%)
Aug 26, 2011 39.99 40.42 39.08 40.41 29,627,253 +0.41(+1.02%)
Aug 25, 2011 38.41 40.12 38.06 40.00 36,075,661 +1.17(+3.01%)
Aug 24, 2011 40.09 40.35 38.05 38.83 60,205,155 -1.80(-4.43%)
Aug 23, 2011 41.86 42.29 40.41 40.63 56,178,291 -2.00(-4.69%)
Aug 22, 2011 42.11 42.78 41.91 42.63 51,804,136 +0.95(+2.28%)
Aug 19, 2011 41.25 41.73 40.36 41.68 49,198,868 +2.02(+5.09%)
Aug 18, 2011 39.75 39.87 39.32 39.66 25,727,174 +0.33(+0.84%)
Aug 17, 2011 39.18 39.55 38.80 39.33 19,918,181 +0.30(+0.77%)
Aug 16, 2011 38.56 39.12 38.50 39.03 21,798,050 +0.36(+0.93%)
Aug 15, 2011 38.30 38.79 38.18 38.67 21,683,438 +0.55(+1.44%)
Aug 12, 2011 37.46 38.20 37.30 38.12 22,213,255 +0.32(+0.85%)
Aug 11, 2011 37.57 38.09 36.94 37.80 40,404,059 -0.64(-1.68%)
Aug 10, 2011 37.40 38.52 37.17 38.44 50,223,241 +2.12(+5.85%)
Aug 09, 2011 38.06 37.47 36.04 36.32 64,510,476 -1.65(-4.35%)
Aug 08, 2011 38.42 38.60 37.50 37.97 54,714,637 +0.65(+1.74%)
Aug 05, 2011 38.35 38.49 36.55 37.32 63,060,499 -0.29(-0.77%)
Aug 04, 2011 41.08 41.19 37.11 37.61 98,447,450 -2.94(-7.25%)
Aug 03, 2011 40.00 40.96 39.90 40.55 65,467,234 +0.73(+1.83%)
Aug 02, 2011 39.14 39.83 38.72 39.82 31,010,338 +1.53(+4.00%)
Aug 01, 2011 38.27 39.03 38.03 38.29 26,863,658 -0.56(-1.44%)
Jul 29, 2011 39.21 39.42 38.68 38.85 26,374,995 +0.09(+0.23%)
Jul 28, 2011 39.22 39.30 38.31 38.76 30,806,829 -0.41(-1.05%)
Jul 27, 2011 40.31 40.35 39.08 39.17 49,205,622 -0.72(-1.80%)
Jul 26, 2011 39.34 39.92 38.97 39.89 28,010,006 +0.58(+1.48%)
Jul 25, 2011 39.56 39.78 38.83 39.31 33,176,352 +0.24(+0.61%)
Jul 22, 2011 38.85 39.25 38.82 39.07 35,008,064 +0.76(+1.98%)
Jul 21, 2011 38.93 39.03 37.86 38.31 47,131,903 -0.81(-2.07%)
Jul 20, 2011 37.52 39.12 37.23 39.12 44,898,813 +1.11(+2.92%)
Jul 19, 2011 39.43 39.45 37.61 38.01 57,924,066 -1.46(-3.70%)
Jul 18, 2011 39.30 39.69 39.06 39.47 51,761,944 +1.23(+3.22%)
Jul 15, 2011 37.54 38.27 37.52 38.24 35,558,890 +0.83(+2.22%)
Jul 14, 2011 38.11 38.37 37.30 37.41 58,663,196 +0.18(+0.48%)
Jul 13, 2011 36.35 37.35 36.29 37.23 56,142,049 +2.03(+5.77%)
Jul 12, 2011 34.36 35.52 34.02 35.20 33,194,562 +0.30(+0.86%)
Jul 11, 2011 35.75 35.86 34.63 34.90 32,267,131 -0.85(-2.38%)
Jul 08, 2011 35.85 35.90 35.29 35.75 23,485,727 +0.25(+0.71%)
Jul 07, 2011 35.43 35.72 35.26 35.50 22,608,833 +0.40(+1.14%)
Jul 06, 2011 34.83 35.35 34.76 35.10 25,429,196 +0.47(+1.36%)
Jul 05, 2011 34.05 34.78 33.96 34.63 24,570,067 +1.63(+4.94%)
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.