Silver Trust Ishares (NY: SLV )

23.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 47.62 47.98 46.55 46.88 106,134,989 -0.38(-0.80%)
Apr 28, 2011 47.34 48.35 46.12 47.26 180,054,869 +0.26(+0.55%)
Apr 27, 2011 44.80 47.15 43.76 47.00 155,210,581 +2.97(+6.75%)
Apr 26, 2011 44.70 44.71 43.55 44.03 125,544,640 -1.80(-3.93%)
Apr 25, 2011 46.42 46.80 44.53 45.83 189,419,435 +0.30(+0.65%)
Apr 21, 2011 44.71 45.57 44.36 45.53 89,543,041 +1.41(+3.20%)
Apr 20, 2011 43.64 44.31 43.15 44.12 89,629,271 +1.12(+2.61%)
Apr 19, 2011 42.24 43.12 41.90 43.00 50,155,483 +0.58(+1.37%)
Apr 18, 2011 42.12 42.50 41.17 42.42 74,849,495 +0.58(+1.38%)
Apr 15, 2011 41.41 41.87 41.15 41.84 57,370,850 +0.77(+1.87%)
Apr 14, 2011 39.98 41.08 39.88 41.07 46,301,260 +1.50(+3.79%)
Apr 13, 2011 39.51 39.78 39.11 39.57 40,628,025 +0.47(+1.20%)
Apr 12, 2011 39.63 39.67 38.73 39.10 68,277,343 -0.11(-0.28%)
Apr 11, 2011 40.24 40.33 38.80 39.21 77,978,419 -0.65(-1.63%)
Apr 08, 2011 39.30 39.90 39.09 39.86 43,208,489 +1.13(+2.92%)
Apr 07, 2011 38.54 38.74 38.39 38.73 24,975,444 +0.11(+0.28%)
Apr 06, 2011 38.66 38.82 38.26 38.62 34,540,635 +0.28(+0.73%)
Apr 05, 2011 37.48 38.35 37.46 38.34 30,049,140 +0.76(+2.02%)
Apr 04, 2011 37.61 37.68 37.36 37.58 20,742,393 +0.72(+1.95%)
Apr 01, 2011 36.40 36.96 36.18 36.86 24,877,585 +0.09(+0.24%)
Mar 31, 2011 36.92 37.05 36.55 36.77 21,038,479 +0.24(+0.66%)
Mar 30, 2011 36.53 36.53 36.53 36.53 28,554,582 +0.36(+1.00%)
Mar 29, 2011 35.99 36.32 35.84 36.17 16,091,205 -0.02(-0.06%)
Mar 28, 2011 35.76 36.35 35.74 36.19 20,873,056 -0.20(-0.55%)
Mar 25, 2011 36.61 36.82 35.99 36.39 33,975,599 +0.27(+0.75%)
Mar 24, 2011 36.80 37.26 35.96 36.12 55,010,910 -0.35(-0.96%)
Mar 23, 2011 35.60 36.51 35.54 36.47 30,833,594 +0.93(+2.62%)
Mar 22, 2011 35.11 35.60 35.05 35.54 17,465,976 +0.24(+0.67%)
Mar 21, 2011 35.22 35.41 35.02 35.30 21,761,677 +1.03(+3.01%)
Mar 18, 2011 34.13 34.44 34.06 34.27 19,290,985 +0.76(+2.26%)
Mar 17, 2011 33.54 33.86 33.25 33.51 21,483,840 -0.42(-1.23%)
Mar 16, 2011 33.77 34.25 33.04 33.93 34,147,669 +0.32(+0.95%)
Mar 15, 2011 33.43 35.01 33.39 33.61 43,232,456 -1.40(-4.00%)
Mar 14, 2011 35.13 35.42 34.82 35.01 21,237,856 -0.02(-0.05%)
Mar 11, 2011 33.40 35.32 33.34 35.03 41,523,512 +0.67(+1.95%)
Mar 10, 2011 34.50 34.54 33.83 34.36 40,580,098 -0.91(-2.58%)
Mar 09, 2011 35.53 35.53 34.77 35.27 31,459,049 +0.09(+0.26%)
Mar 08, 2011 35.31 35.31 34.76 35.18 34,812,475 -0.05(-0.14%)
Mar 07, 2011 35.57 35.78 34.97 35.23 53,285,799 +0.54(+1.55%)
Mar 04, 2011 33.86 34.74 33.86 34.69 38,079,889 +1.02(+3.04%)
Mar 03, 2011 33.64 33.80 33.24 33.67 31,639,560 -0.17(-0.50%)
Mar 02, 2011 34.00 34.18 33.42 33.84 36,599,952 -0.03(-0.10%)
Mar 01, 2011 33.58 33.90 33.45 33.87 31,487,361 +0.76(+2.30%)
Feb 28, 2011 32.68 33.20 32.49 33.11 37,389,699 +0.55(+1.69%)
Feb 25, 2011 32.10 32.58 31.81 32.56 30,352,664 +1.37(+4.38%)
Feb 24, 2011 32.52 32.62 30.96 31.20 46,052,680 -1.51(-4.63%)
Feb 23, 2011 32.39 33.00 32.37 32.71 34,695,811 +0.44(+1.36%)
Feb 22, 2011 32.55 32.68 31.90 32.27 46,199,500 +0.48(+1.52%)
Feb 18, 2011 31.08 32.13 31.06 31.79 50,249,346 +0.76(+2.44%)
Feb 17, 2011 30.12 31.06 30.07 31.03 31,629,424 +1.07(+3.57%)
Feb 16, 2011 30.04 30.27 29.58 29.96 19,772,472 -0.04(-0.13%)
Feb 15, 2011 30.05 30.18 29.87 30.00 16,597,295 +0.04(+0.13%)
Feb 14, 2011 29.61 30.02 29.60 29.96 17,203,168 +0.75(+2.57%)
Feb 11, 2011 29.42 29.54 29.02 29.21 18,116,547 -0.25(-0.85%)
Feb 10, 2011 29.22 29.59 29.15 29.46 13,936,328 -0.06(-0.20%)
Feb 09, 2011 29.72 29.80 29.38 29.52 25,315,048 -0.12(-0.41%)
Feb 08, 2011 29.00 29.67 28.98 29.64 23,318,056 +0.98(+3.42%)
Feb 07, 2011 28.54 28.79 28.41 28.66 15,832,586 +0.26(+0.92%)
Feb 04, 2011 28.33 28.64 28.09 28.40 20,919,385 +0.11(+0.41%)
Feb 03, 2011 27.72 28.34 27.34 28.29 26,480,786 +0.59(+2.15%)
Feb 02, 2011 27.68 27.97 27.47 27.69 14,845,806 -0.18(-0.65%)
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.