Skip to main content

Silver Trust Ishares (NY: SLV )

22.91 -0.12 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.84 18.19 17.80 18.15 10,215,369 +0.20(+1.11%)
Nov 27, 2009 17.62 18.18 17.60 17.95 16,294,513 -0.57(-3.08%)
Nov 25, 2009 18.33 18.53 18.26 18.52 12,893,414 +0.27(+1.48%)
Nov 24, 2009 18.29 18.29 18.02 18.25 21,866,476 -0.02(-0.11%)
Nov 23, 2009 18.52 18.61 18.23 18.27 15,184,217 +0.05(+0.27%)
Nov 20, 2009 17.93 18.23 17.91 18.22 8,597,738 -0.04(-0.22%)
Nov 19, 2009 18.18 18.26 17.85 18.26 10,109,486 +0.03(+0.16%)
Nov 18, 2009 18.44 18.52 18.07 18.23 17,401,648 +0.10(+0.55%)
Nov 17, 2009 17.95 18.13 17.88 18.13 10,092,118 +0.12(+0.67%)
Nov 16, 2009 17.55 18.13 17.53 18.01 20,457,528 +0.86(+5.01%)
Nov 13, 2009 16.83 17.16 16.76 17.15 9,623,255 +0.23(+1.36%)
Nov 12, 2009 17.12 17.26 16.90 16.92 12,521,437 -0.37(-2.14%)
Nov 11, 2009 17.40 17.42 17.11 17.29 10,183,667 +0.26(+1.53%)
Nov 10, 2009 17.09 17.25 16.86 17.03 10,170,634 -0.26(-1.49%)
Nov 09, 2009 17.40 17.42 17.16 17.29 10,235,754 +0.20(+1.16%)
Nov 06, 2009 17.15 17.32 16.98 17.09 9,663,699 +0.02(+0.12%)
Nov 05, 2009 17.16 17.21 17.05 17.07 7,547,794 -0.07(-0.41%)
Nov 04, 2009 17.17 17.33 17.02 17.14 19,852,088 +0.14(+0.82%)
Nov 03, 2009 16.01 17.04 16.00 17.00 22,093,116 +0.84(+5.20%)
Nov 02, 2009 16.18 16.44 16.05 16.16 9,505,706 +0.09(+0.56%)
Oct 30, 2009 16.24 16.29 15.87 16.07 10,861,631 -0.34(-2.07%)
Oct 29, 2009 16.17 16.41 16.15 16.41 9,964,460 +0.55(+3.47%)
Oct 28, 2009 16.08 16.23 15.82 15.86 16,753,209 -0.48(-2.94%)
Oct 27, 2009 16.66 16.70 16.19 16.34 14,432,464 -0.45(-2.68%)
Oct 26, 2009 17.37 17.47 16.69 16.79 12,688,297 -0.61(-3.51%)
Oct 23, 2009 17.38 17.44 17.32 17.40 8,874,157 +0.08(+0.46%)
Oct 22, 2009 17.16 17.36 17.05 17.32 7,605,346 -0.04(-0.23%)
Oct 21, 2009 17.18 17.52 17.17 17.36 8,579,680 +0.16(+0.93%)
Oct 20, 2009 17.16 17.29 17.14 17.20 7,500,558 -0.24(-1.38%)
Oct 19, 2009 17.16 17.44 17.03 17.44 7,263,313 +0.26(+1.51%)
Oct 16, 2009 17.06 17.27 17.01 17.18 7,638,860 +0.12(+0.70%)
Oct 15, 2009 17.24 17.44 17.02 17.06 10,962,804 -0.50(-2.85%)
Oct 14, 2009 17.58 17.64 17.50 17.56 9,526,272 +0.08(+0.46%)
Oct 13, 2009 17.43 17.59 17.26 17.48 9,710,826 +0.00(+0.00%)
Oct 12, 2009 17.62 17.62 17.44 17.48 7,254,862 +0.04(+0.23%)
Oct 09, 2009 17.42 17.52 17.26 17.44 8,302,252 -0.08(-0.46%)
Oct 08, 2009 17.33 17.62 17.22 17.52 15,315,480 +0.27(+1.57%)
Oct 07, 2009 17.09 17.28 17.00 17.25 11,090,887 +0.17(+1.00%)
Oct 06, 2009 16.84 17.13 16.82 17.08 15,523,457 +0.70(+4.27%)
Oct 05, 2009 15.94 16.39 15.87 16.38 6,997,184 +0.56(+3.54%)
Oct 02, 2009 15.82 16.19 15.78 15.82 8,838,019 -0.22(-1.38%)
Oct 01, 2009 16.39 16.44 16.04 16.04 7,781,321 -0.34(-2.06%)
Sep 30, 2009 16.12 16.41 15.95 16.38 9,294,069 +0.49(+3.08%)
Sep 29, 2009 15.88 15.96 15.78 15.89 4,861,248 -0.11(-0.69%)
Sep 28, 2009 15.73 16.03 15.73 16.00 5,756,930 +0.26(+1.65%)
Sep 25, 2009 15.78 15.94 15.72 15.74 8,774,045 -0.25(-1.56%)
Sep 24, 2009 16.56 16.59 15.88 15.99 16,279,648 -0.55(-3.35%)
Sep 23, 2009 16.68 16.80 16.40 16.54 8,814,384 -0.34(-1.99%)
Sep 22, 2009 16.94 16.95 16.78 16.88 6,778,605 +0.34(+2.06%)
Sep 21, 2009 16.45 16.66 16.35 16.54 12,253,440 -0.16(-0.96%)
Sep 18, 2009 16.93 16.96 16.68 16.70 14,303,097 -0.25(-1.47%)
Sep 17, 2009 17.11 17.26 16.89 16.95 10,789,214 -0.02(-0.12%)
Sep 16, 2009 17.05 17.19 16.95 16.97 12,806,664 +0.19(+1.13%)
Sep 15, 2009 16.30 16.78 16.29 16.78 9,474,050 +0.47(+2.88%)
Sep 14, 2009 16.31 16.40 16.21 16.31 7,201,622 -0.19(-1.15%)
Sep 11, 2009 16.64 16.69 16.34 16.50 12,924,762 +0.09(+0.55%)
Sep 10, 2009 16.02 16.42 16.00 16.41 10,942,538 +0.35(+2.18%)
Sep 09, 2009 16.26 16.43 15.98 16.06 13,851,633 -0.09(-0.56%)
Sep 08, 2009 16.45 16.50 16.09 16.15 16,627,990 +0.18(+1.13%)
Sep 04, 2009 15.73 16.08 15.57 15.97 12,454,546 +0.10(+0.63%)
Sep 03, 2009 15.49 16.02 15.42 15.87 27,266,930 +0.65(+4.27%)
Sep 02, 2009 14.78 15.23 14.61 15.22 16,412,897 +0.46(+3.12%)
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.