Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.79 15.93 15.76 15.92 6,371,700 +0.08(+0.51%)
Nov 27, 2019 15.85 15.90 15.82 15.84 14,430,000 -0.15(-0.94%)
Nov 26, 2019 15.82 15.99 15.72 15.99 11,241,884 +0.20(+1.27%)
Nov 25, 2019 15.81 15.89 15.77 15.79 8,820,859 -0.11(-0.69%)
Nov 22, 2019 15.98 16.01 15.88 15.90 7,819,100 -0.09(-0.56%)
Nov 21, 2019 16.00 16.06 15.94 15.99 8,195,354 -0.05(-0.31%)
Nov 20, 2019 15.97 16.05 15.92 16.04 11,728,309 +0.02(+0.12%)
Nov 19, 2019 15.88 16.06 15.87 16.02 8,923,987 +0.10(+0.63%)
Nov 18, 2019 15.88 15.94 15.84 15.92 7,973,098 +0.07(+0.44%)
Nov 15, 2019 15.81 15.90 15.79 15.85 9,715,000 -0.05(-0.31%)
Nov 14, 2019 15.87 15.97 15.77 15.90 9,138,170 +0.07(+0.44%)
Nov 13, 2019 15.82 15.90 15.76 15.83 12,094,643 +0.11(+0.70%)
Nov 12, 2019 15.69 15.73 15.55 15.72 13,801,260 -0.03(-0.19%)
Nov 11, 2019 15.74 15.80 15.57 15.75 14,980,606 +0.05(+0.32%)
Nov 08, 2019 15.77 15.88 15.70 15.70 20,154,800 -0.30(-1.88%)
Nov 07, 2019 16.44 16.46 15.84 16.00 31,690,852 -0.47(-2.85%)
Nov 06, 2019 16.43 16.50 16.39 16.47 11,224,212 +0.03(+0.18%)
Nov 05, 2019 16.59 16.63 16.39 16.44 22,618,922 -0.41(-2.43%)
Nov 04, 2019 16.94 16.97 16.79 16.85 12,989,992 -0.07(-0.41%)
Nov 01, 2019 16.86 16.93 16.82 16.92 13,063,101 +0.00(+0.00%)
Oct 31, 2019 16.86 17.00 16.81 16.92 15,534,681 +0.19(+1.14%)
Oct 30, 2019 16.68 16.73 16.44 16.73 15,562,908 +0.08(+0.48%)
Oct 29, 2019 16.53 16.74 16.50 16.65 13,722,109 -0.03(-0.18%)
Oct 28, 2019 16.80 16.81 16.62 16.68 13,872,786 -0.21(-1.24%)
Oct 25, 2019 17.08 17.11 16.68 16.89 25,824,800 +0.24(+1.44%)
Oct 24, 2019 16.61 16.69 16.57 16.65 14,948,295 +0.26(+1.59%)
Oct 23, 2019 16.43 16.47 16.38 16.39 8,539,716 +0.02(+0.12%)
Oct 22, 2019 16.40 16.46 16.29 16.37 12,072,585 -0.04(-0.24%)
Oct 21, 2019 16.65 16.68 16.38 16.41 17,782,564 +0.00(+0.00%)
Oct 18, 2019 16.38 16.45 16.35 16.41 15,862,000 +0.01(+0.06%)
Oct 17, 2019 16.40 16.50 16.36 16.40 14,243,839 +0.14(+0.86%)
Oct 16, 2019 16.25 16.29 16.15 16.26 15,308,336 -0.01(-0.06%)
Oct 15, 2019 16.39 16.39 16.21 16.27 19,756,940 -0.22(-1.33%)
Oct 14, 2019 16.43 16.55 16.40 16.49 10,409,955 +0.12(+0.73%)
Oct 11, 2019 16.38 16.42 16.21 16.37 28,144,100 +0.00(+0.00%)
Oct 10, 2019 16.47 16.49 16.29 16.37 15,081,811 -0.23(-1.39%)
Oct 09, 2019 16.68 16.68 16.54 16.60 15,495,273 -0.01(-0.06%)
Oct 08, 2019 16.60 16.66 16.49 16.61 19,955,984 +0.31(+1.90%)
Oct 07, 2019 16.38 16.46 16.28 16.30 8,409,866 -0.11(-0.67%)
Oct 04, 2019 16.30 16.46 16.25 16.41 17,226,300 -0.02(-0.12%)
Oct 03, 2019 16.38 16.65 16.37 16.43 24,525,236 +0.00(+0.00%)
Oct 02, 2019 16.33 16.54 16.27 16.43 21,347,922 +0.28(+1.73%)
Oct 01, 2019 15.96 16.21 15.91 16.15 23,348,278 +0.23(+1.44%)
Sep 30, 2019 16.03 16.10 15.83 15.92 29,354,644 -0.44(-2.69%)
Sep 27, 2019 16.26 16.49 16.19 16.36 25,369,400 -0.31(-1.86%)
Sep 26, 2019 16.76 16.89 16.63 16.67 20,378,804 -0.04(-0.24%)
Sep 25, 2019 17.29 17.35 16.67 16.71 29,551,768 -0.73(-4.19%)
Sep 24, 2019 17.20 17.46 17.07 17.44 27,653,296 -0.07(-0.40%)
Sep 23, 2019 17.29 17.51 17.26 17.51 24,252,358 +0.71(+4.23%)
Sep 20, 2019 16.65 16.80 16.61 16.80 14,290,100 +0.18(+1.08%)
Sep 19, 2019 16.72 16.75 16.61 16.62 10,562,989 +0.07(+0.42%)
Sep 18, 2019 16.75 16.84 16.38 16.55 29,100,112 -0.31(-1.84%)
Sep 17, 2019 16.73 16.92 16.66 16.86 12,807,191 +0.12(+0.72%)
Sep 16, 2019 16.71 16.84 16.60 16.74 21,186,902 +0.43(+2.64%)
Sep 13, 2019 16.90 16.94 16.28 16.31 42,316,900 -0.61(-3.61%)
Sep 12, 2019 16.98 17.11 16.85 16.92 29,341,204 -0.03(-0.18%)
Sep 11, 2019 16.80 16.98 16.79 16.95 16,955,758 +0.10(+0.59%)
Sep 10, 2019 16.96 17.01 16.85 16.85 22,605,886 +0.04(+0.24%)
Sep 09, 2019 16.93 17.01 16.80 16.81 26,027,144 -0.06(-0.36%)
Sep 06, 2019 17.49 17.59 16.80 16.87 68,358,096 -0.54(-3.10%)
Sep 05, 2019 17.98 17.98 17.29 17.41 53,320,676 -0.93(-5.07%)
Sep 04, 2019 18.08 18.35 18.05 18.34 34,329,380 +0.45(+2.52%)
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.