Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.64 16.77 16.55 16.67 5,081,830 +0.19(+1.18%)
May 29, 2008 16.72 16.94 16.33 16.48 11,401,290 -0.79(-4.56%)
May 28, 2008 17.16 17.46 17.11 17.27 4,685,700 +0.01(+0.05%)
May 27, 2008 17.63 17.65 17.21 17.26 7,599,830 -0.77(-4.25%)
May 26, 2008 17.98 18.11 17.80 18.02 0 +0.00(+0.00%)
May 23, 2008 17.98 18.11 17.80 18.02 4,879,710 +0.24(+1.36%)
May 22, 2008 17.70 17.93 17.64 17.78 8,861,390 -0.08(-0.45%)
May 21, 2008 17.46 17.95 17.44 17.86 9,280,540 +0.36(+2.06%)
May 20, 2008 16.91 17.56 16.90 17.50 11,802,070 +0.68(+4.05%)
May 19, 2008 16.88 16.88 16.67 16.82 6,117,180 +0.07(+0.41%)
May 16, 2008 16.76 16.89 16.68 16.75 12,023,510 +0.20(+1.18%)
May 15, 2008 16.76 16.79 16.38 16.55 8,871,400 +0.19(+1.15%)
May 14, 2008 16.68 16.69 16.35 16.37 8,034,500 -0.19(-1.13%)
May 13, 2008 16.60 16.73 16.38 16.55 6,995,950 -0.44(-2.61%)
May 12, 2008 16.76 17.16 16.71 17.00 6,890,870 +0.33(+1.99%)
May 09, 2008 16.68 16.75 16.31 16.66 9,664,820 -0.04(-0.21%)
May 08, 2008 16.67 16.81 16.63 16.70 7,543,030 +0.20(+1.19%)
May 07, 2008 16.43 16.57 16.34 16.50 4,895,830 -0.23(-1.36%)
May 06, 2008 16.59 16.84 16.57 16.73 12,752,250 +0.16(+0.94%)
May 05, 2008 16.59 16.66 16.45 16.57 5,058,450 +0.32(+1.95%)
May 02, 2008 16.10 16.38 16.09 16.26 8,163,260 +0.26(+1.64%)
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.