Silver Trust Ishares (NY: SLV )

23.36 USD -0.20 (-0.83%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 134.69 134.71 132.92 133.35 269,000 -1.54(-1.14%)
Apr 27, 2007 133.40 134.96 133.05 134.89 485,500 +2.29(+1.73%)
Apr 26, 2007 133.90 134.30 131.19 132.60 709,200 -4.86(-3.54%)
Apr 25, 2007 138.11 138.26 136.88 137.46 192,500 +0.36(+0.26%)
Apr 24, 2007 139.44 139.44 136.13 137.10 357,200 -2.20(-1.58%)
Apr 23, 2007 138.84 140.30 137.94 139.30 415,400 +0.59(+0.43%)
Apr 20, 2007 138.41 139.08 138.15 138.71 695,400 +3.12(+2.30%)
Apr 19, 2007 136.51 136.86 134.89 135.59 565,900 -3.21(-2.31%)
Apr 18, 2007 139.41 139.73 138.02 138.80 452,700 +0.42(+0.30%)
Apr 17, 2007 139.81 140.00 138.38 138.38 377,100 -1.42(-1.02%)
Apr 16, 2007 139.67 140.37 137.65 139.80 508,000 -0.10(-0.07%)
Apr 13, 2007 140.04 141.00 139.22 139.90 524,900 +1.79(+1.30%)
Apr 12, 2007 137.78 138.61 136.13 138.11 475,300 +0.37(+0.27%)
Apr 11, 2007 139.00 139.68 136.00 137.74 452,700 -0.74(-0.53%)
Apr 10, 2007 139.30 139.30 137.86 138.48 498,000 +1.48(+1.08%)
Apr 09, 2007 137.49 138.23 136.52 137.00 386,500 +0.40(+0.29%)
Apr 05, 2007 135.88 136.82 135.72 136.60 464,900 +0.85(+0.63%)
Apr 04, 2007 135.03 136.04 134.74 135.75 486,100 +2.37(+1.78%)
Apr 03, 2007 132.49 134.34 132.42 133.38 362,800 +0.96(+0.72%)
Apr 02, 2007 131.00 132.96 129.21 132.42 810,500 -1.10(-0.82%)
Mar 30, 2007 133.18 133.75 132.23 133.52 294,300 +0.98(+0.74%)
Mar 29, 2007 132.16 132.91 130.79 132.54 367,500 -0.74(-0.56%)
Mar 28, 2007 133.73 134.24 132.48 133.28 374,800 +1.42(+1.08%)
Mar 27, 2007 132.71 133.09 131.23 131.86 238,500 -1.46(-1.10%)
Mar 26, 2007 133.09 133.41 132.50 133.32 226,300 +2.10(+1.60%)
Mar 23, 2007 132.75 132.87 130.54 131.22 510,700 -2.67(-1.99%)
Mar 22, 2007 133.22 134.56 133.00 133.89 438,600 +0.69(+0.52%)
Mar 21, 2007 132.87 133.35 131.01 133.20 417,700 +0.63(+0.48%)
Mar 20, 2007 132.82 133.36 132.19 132.57 329,500 +1.54(+1.18%)
Mar 19, 2007 130.69 131.72 130.29 131.03 253,900 +0.11(+0.08%)
Mar 16, 2007 129.97 131.44 129.83 130.92 362,500 +1.61(+1.25%)
Mar 15, 2007 128.58 130.50 128.41 129.31 910,900 +1.30(+1.02%)
Mar 14, 2007 127.30 128.10 125.49 128.01 451,600 +1.11(+0.87%)
Mar 13, 2007 129.46 129.59 126.77 126.90 526,400 -2.56(-1.98%)
Mar 12, 2007 128.02 130.26 127.80 129.46 322,000 +0.91(+0.71%)
Mar 09, 2007 129.89 130.05 127.25 128.55 435,000 -0.60(-0.46%)
Mar 08, 2007 129.95 130.58 128.81 129.15 808,200 +0.15(+0.12%)
Mar 07, 2007 127.92 130.03 127.65 129.00 589,600 +0.04(+0.03%)
Mar 06, 2007 127.36 129.29 126.81 128.96 804,000 +3.47(+2.77%)
Mar 05, 2007 125.32 128.18 123.56 125.49 1,221,700 -3.29(-2.55%)
Mar 02, 2007 129.80 131.30 126.75 128.78 1,317,600 -6.62(-4.89%)
Mar 01, 2007 141.30 141.50 133.50 135.40 813,300 -5.85(-4.14%)
Feb 28, 2007 141.30 142.07 139.18 141.25 502,500 +0.86(+0.61%)
Feb 27, 2007 138.82 146.25 138.77 140.39 851,100 -6.61(-4.50%)
Feb 26, 2007 146.11 147.00 144.77 147.00 378,305 +1.72(+1.18%)
Feb 23, 2007 145.00 146.30 144.55 145.28 437,000 +3.43(+2.42%)
Feb 22, 2007 142.15 142.96 141.00 141.85 349,800 +0.01(+0.01%)
Feb 21, 2007 138.15 143.00 137.86 141.84 637,400 +4.12(+2.99%)
Feb 20, 2007 138.54 139.04 136.01 137.72 412,800 -1.29(-0.93%)
Feb 16, 2007 138.43 139.80 138.00 139.01 206,300 -0.51(-0.37%)
Feb 15, 2007 139.18 139.64 137.70 139.52 359,100 -0.70(-0.50%)
Feb 14, 2007 139.87 140.81 138.69 140.22 475,500 +2.21(+1.60%)
Feb 13, 2007 138.60 139.34 137.54 138.01 422,800 +2.06(+1.52%)
Feb 12, 2007 136.71 137.20 134.27 135.95 422,000 -2.11(-1.53%)
Feb 09, 2007 138.39 138.81 137.51 138.06 393,800 +0.57(+0.41%)
Feb 08, 2007 136.20 137.91 136.20 137.49 341,100 +1.60(+1.18%)
Feb 07, 2007 136.00 137.27 135.74 135.89 324,100 -0.21(-0.15%)
Feb 06, 2007 136.86 136.86 135.08 136.10 290,400 +1.72(+1.28%)
Feb 05, 2007 134.84 135.12 134.13 134.38 262,700 +0.46(+0.34%)
Feb 02, 2007 134.52 134.72 131.48 133.92 593,400 -2.13(-1.57%)
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.