Silver Trust Ishares (NY: SLV )

23.54 USD -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.29 15.49 15.12 15.43 11,330,249 -0.38(-2.40%)
Apr 29, 2015 15.94 15.99 15.78 15.81 6,737,957 -0.06(-0.38%)
Apr 28, 2015 15.71 15.96 15.71 15.87 7,710,747 +0.21(+1.34%)
Apr 27, 2015 15.31 15.76 15.28 15.66 11,178,009 +0.60(+3.98%)
Apr 24, 2015 15.12 15.15 14.93 15.06 6,116,450 -0.15(-0.99%)
Apr 23, 2015 15.11 15.25 15.07 15.21 4,905,112 +0.10(+0.66%)
Apr 22, 2015 15.25 15.28 15.02 15.11 6,182,631 -0.21(-1.37%)
Apr 21, 2015 15.29 15.40 15.23 15.32 3,319,479 +0.03(+0.20%)
Apr 20, 2015 15.36 15.36 15.18 15.29 6,082,026 -0.27(-1.74%)
Apr 17, 2015 15.61 15.65 15.52 15.56 3,606,794 -0.01(-0.06%)
Apr 16, 2015 15.69 15.73 15.44 15.57 5,126,990 -0.06(-0.38%)
Apr 15, 2015 15.52 15.70 15.47 15.63 3,590,691 +0.12(+0.77%)
Apr 14, 2015 15.53 15.66 15.49 15.51 4,082,635 -0.09(-0.58%)
Apr 13, 2015 15.63 15.66 15.58 15.60 3,809,082 -0.17(-1.08%)
Apr 10, 2015 15.88 15.95 15.68 15.77 6,341,733 +0.26(+1.68%)
Apr 09, 2015 15.50 15.58 15.44 15.51 8,648,622 -0.30(-1.90%)
Apr 08, 2015 16.08 16.09 15.69 15.81 6,865,220 -0.34(-2.11%)
Apr 07, 2015 16.14 16.17 16.06 16.15 3,087,457 -0.12(-0.74%)
Apr 06, 2015 16.45 16.57 16.24 16.27 5,948,234 +0.25(+1.56%)
Apr 02, 2015 16.05 16.02 16.02 16.02 5,718,500 -0.21(-1.29%)
Apr 01, 2015 16.00 16.35 16.00 16.23 6,469,635 +0.30(+1.88%)
Mar 31, 2015 15.94 16.11 15.85 15.93 5,294,285 -0.05(-0.31%)
Mar 30, 2015 16.06 16.07 15.91 15.98 6,812,409 -0.24(-1.48%)
Mar 27, 2015 16.35 16.36 16.13 16.22 5,036,611 -0.08(-0.49%)
Mar 26, 2015 16.35 16.41 16.26 16.30 5,378,469 +0.06(+0.37%)
Mar 25, 2015 16.36 16.39 16.21 16.24 3,933,673 -0.04(-0.25%)
Mar 24, 2015 16.22 16.28 16.08 16.28 5,265,355 -0.02(-0.12%)
Mar 23, 2015 16.12 16.36 16.08 16.30 10,519,276 +0.30(+1.87%)
Mar 20, 2015 15.61 16.17 15.59 16.00 14,795,334 +0.56(+3.63%)
Mar 19, 2015 15.25 15.50 15.22 15.44 6,066,720 +0.08(+0.52%)
Mar 18, 2015 14.86 15.38 14.81 15.36 10,473,689 +0.46(+3.09%)
Mar 17, 2015 14.76 15.07 14.75 14.90 5,179,201 -0.09(-0.60%)
Mar 16, 2015 15.04 15.04 14.84 14.99 4,685,060 +0.09(+0.60%)
Mar 13, 2015 14.92 14.95 14.82 14.90 3,739,343 -0.02(-0.13%)
Mar 12, 2015 14.96 14.98 14.82 14.92 3,716,321 +0.08(+0.54%)
Mar 11, 2015 14.96 14.96 14.63 14.84 10,639,924 -0.18(-1.20%)
Mar 10, 2015 15.10 15.17 14.98 15.02 5,889,042 -0.08(-0.53%)
Mar 09, 2015 15.16 15.20 15.10 15.10 4,080,442 -0.09(-0.59%)
Mar 06, 2015 15.21 15.26 15.10 15.19 9,729,786 -0.34(-2.19%)
Mar 05, 2015 15.55 15.66 15.46 15.53 4,671,878 +0.04(+0.26%)
Mar 04, 2015 15.59 15.58 15.39 15.49 6,199,196 -0.09(-0.58%)
Mar 03, 2015 15.75 15.85 15.53 15.58 6,843,057 -0.08(-0.51%)
Mar 02, 2015 15.86 15.89 15.65 15.66 6,428,966 -0.21(-1.32%)
Feb 27, 2015 15.94 15.96 15.84 15.87 4,137,606 +0.03(+0.19%)
Feb 26, 2015 16.01 16.03 15.81 15.84 3,964,222 +0.01(+0.06%)
Feb 25, 2015 15.83 15.86 15.74 15.83 5,358,239 +0.27(+1.74%)
Feb 24, 2015 15.57 15.79 15.40 15.56 8,056,015 -0.07(-0.45%)
Feb 23, 2015 15.71 15.90 15.56 15.63 6,310,088 +0.09(+0.58%)
Feb 20, 2015 15.73 15.79 15.50 15.54 7,582,840 -0.16(-1.02%)
Feb 19, 2015 15.80 15.86 15.65 15.70 7,418,214 -0.05(-0.32%)
Feb 18, 2015 15.74 15.90 15.57 15.75 10,095,106 -0.08(-0.51%)
Feb 17, 2015 15.75 15.84 15.61 15.83 15,673,539 -0.71(-4.29%)
Feb 13, 2015 16.52 16.54 16.54 16.54 7,132,100 +0.39(+2.41%)
Feb 12, 2015 16.15 16.22 16.03 16.15 4,934,178 +0.07(+0.44%)
Feb 11, 2015 16.22 16.23 16.02 16.08 4,645,053 -0.11(-0.68%)
Feb 10, 2015 16.22 16.38 16.13 16.19 5,524,858 -0.13(-0.80%)
Feb 09, 2015 16.23 16.40 16.22 16.32 3,940,868 +0.29(+1.81%)
Feb 06, 2015 16.18 16.25 15.85 16.03 12,120,085 -0.55(-3.32%)
Feb 05, 2015 16.39 16.60 16.27 16.58 6,263,770 -0.05(-0.30%)
Feb 04, 2015 16.68 16.92 16.62 16.63 6,884,838 +0.08(+0.48%)
Feb 03, 2015 16.58 16.75 16.35 16.55 7,276,660 +0.08(+0.49%)
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.