Silver Trust Ishares (NY: SLV )

22.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.07 14.17 13.76 13.98 26,825,529 -0.30(-2.10%)
Apr 29, 2020 14.18 14.36 14.07 14.28 16,870,308 +0.18(+1.28%)
Apr 28, 2020 14.19 14.19 13.97 14.10 11,217,402 -0.11(-0.77%)
Apr 27, 2020 14.21 14.23 14.01 14.21 11,422,445 +0.00(+0.00%)
Apr 24, 2020 14.28 14.32 14.01 14.21 15,131,700 +0.00(+0.00%)
Apr 23, 2020 14.25 14.41 14.09 14.21 21,756,908 +0.12(+0.85%)
Apr 22, 2020 14.01 14.14 13.93 14.09 19,265,905 +0.21(+1.51%)
Apr 21, 2020 13.66 13.91 13.55 13.88 24,270,183 -0.38(-2.66%)
Apr 20, 2020 14.20 14.40 14.19 14.26 18,225,662 +0.11(+0.78%)
Apr 17, 2020 14.27 14.31 14.07 14.15 17,462,300 -0.36(-2.48%)
Apr 16, 2020 14.37 14.51 14.18 14.51 19,586,837 +0.02(+0.14%)
Apr 15, 2020 14.49 14.50 14.25 14.49 18,238,995 -0.16(-1.09%)
Apr 14, 2020 14.58 14.80 14.46 14.65 25,717,194 +0.25(+1.74%)
Apr 13, 2020 14.19 14.49 14.13 14.40 19,780,333 +0.06(+0.42%)
Apr 09, 2020 14.31 14.52 14.19 14.34 30,312,800 +0.40(+2.87%)
Apr 08, 2020 14.03 14.07 13.87 13.94 14,210,159 -0.05(-0.36%)
Apr 07, 2020 14.21 14.23 13.87 13.99 22,811,430 -0.04(-0.29%)
Apr 06, 2020 13.57 14.09 13.47 14.03 33,686,584 +0.57(+4.23%)
Apr 03, 2020 13.48 13.54 13.33 13.46 15,810,600 -0.07(-0.52%)
Apr 02, 2020 13.42 13.59 13.35 13.53 20,623,178 +0.51(+3.92%)
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.