Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.58 31.70 31.32 31.38 7,609,768 +0.03(+0.10%)
Mar 29, 2012 31.00 31.36 30.72 31.35 15,314,527 +0.20(+0.64%)
Mar 28, 2012 31.50 31.57 30.86 31.15 18,447,562 -0.44(-1.38%)
Mar 27, 2012 32.07 32.18 31.55 31.59 11,821,729 -0.35(-1.10%)
Mar 26, 2012 31.74 32.00 31.63 31.93 12,620,428 +0.70(+2.22%)
Mar 23, 2012 30.86 31.37 30.75 31.24 13,835,320 +0.70(+2.29%)
Mar 22, 2012 30.53 30.77 30.21 30.54 23,525,510 -0.67(-2.15%)
Mar 21, 2012 31.16 31.48 31.02 31.21 11,740,991 +0.06(+0.19%)
Mar 20, 2012 31.36 31.57 30.86 31.15 18,665,944 -0.83(-2.60%)
Mar 19, 2012 31.59 32.14 31.52 31.98 14,901,981 +0.39(+1.23%)
Mar 16, 2012 31.65 31.78 31.45 31.59 12,586,192 +0.06(+0.19%)
Mar 15, 2012 31.21 31.96 31.02 31.53 17,868,808 +0.27(+0.85%)
Mar 14, 2012 31.75 32.18 30.73 31.27 38,701,736 -0.99(-3.07%)
Mar 13, 2012 32.34 32.80 32.04 32.26 27,173,872 -0.38(-1.15%)
Mar 12, 2012 32.91 32.92 32.41 32.63 12,604,602 -0.59(-1.78%)
Mar 09, 2012 32.44 33.44 32.29 33.22 19,465,668 +0.37(+1.13%)
Mar 08, 2012 32.75 32.99 32.41 32.85 14,552,638 +0.44(+1.36%)
Mar 07, 2012 32.04 32.63 31.86 32.41 18,761,928 +0.40(+1.25%)
Mar 06, 2012 31.80 32.20 31.54 32.01 33,228,176 -1.02(-3.09%)
Mar 05, 2012 33.60 33.60 32.57 33.03 25,191,756 -0.73(-2.16%)
Mar 02, 2012 33.95 34.06 33.35 33.76 23,935,500 -0.68(-1.97%)
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.