Silver Trust Ishares (NY: SLV )

22.59 USD +0.24 (+1.07%)
Streaming Delayed Price Updated: 12:41 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 31.45 32.06 31.39 32.00 18,640,683 +0.97(+3.13%)
Nov 29, 2011 31.00 31.33 30.89 31.03 14,907,670 -0.24(-0.77%)
Nov 28, 2011 31.29 31.45 31.11 31.27 18,247,262 +1.07(+3.54%)
Nov 25, 2011 30.26 30.92 30.18 30.20 9,356,753 -0.73(-2.36%)
Nov 23, 2011 30.86 31.24 30.53 30.93 19,300,744 -0.96(-3.01%)
Nov 22, 2011 30.91 32.17 30.87 31.89 23,745,124 +1.13(+3.67%)
Nov 21, 2011 30.48 30.85 29.83 30.76 22,498,706 -0.64(-2.04%)
Nov 18, 2011 31.07 31.72 30.86 31.40 24,129,821 +0.76(+2.48%)
Nov 17, 2011 32.14 32.21 30.21 30.64 36,307,768 -2.18(-6.64%)
Nov 16, 2011 33.13 33.37 32.64 32.82 17,863,603 -0.84(-2.50%)
Nov 15, 2011 33.64 33.89 33.16 33.66 12,566,804 +0.33(+0.99%)
Nov 14, 2011 33.57 33.62 33.03 33.33 9,334,017 -0.41(-1.22%)
Nov 11, 2011 33.20 33.90 33.18 33.74 12,231,889 +0.60(+1.81%)
Nov 10, 2011 33.25 33.28 32.23 33.14 18,045,600 +0.04(+0.12%)
Nov 09, 2011 33.75 33.87 32.83 33.10 24,936,724 -0.90(-2.65%)
Nov 08, 2011 33.96 34.39 33.68 34.00 19,265,302 -0.08(-0.23%)
Nov 07, 2011 33.66 34.08 33.61 34.08 13,470,727 +0.88(+2.65%)
Nov 04, 2011 33.29 33.48 32.90 33.20 12,377,182 -0.42(-1.24%)
Nov 03, 2011 33.80 33.81 32.90 33.62 18,388,058 +0.37(+1.11%)
Nov 02, 2011 33.03 33.52 32.82 33.25 17,242,788 +0.92(+2.85%)
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.