Silver Trust Ishares (NY: SLV )

25.47 USD +0.10 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.96 17.09 16.87 16.98 15,182,011 +0.21(+1.25%)
Apr 28, 2016 16.51 16.80 16.46 16.77 13,006,918 +0.39(+2.38%)
Apr 27, 2016 16.37 16.48 16.22 16.38 17,178,276 +0.09(+0.55%)
Apr 26, 2016 16.23 16.32 16.16 16.29 7,742,933 +0.12(+0.74%)
Apr 25, 2016 16.20 16.29 16.09 16.17 9,323,823 +0.04(+0.25%)
Apr 22, 2016 16.36 16.51 16.02 16.13 14,527,789 -0.08(-0.49%)
Apr 21, 2016 16.43 16.44 15.92 16.21 18,779,938 +0.07(+0.43%)
Apr 20, 2016 16.24 16.36 16.13 16.14 16,213,942 +0.02(+0.12%)
Apr 19, 2016 16.16 16.20 16.04 16.12 18,833,408 +0.70(+4.54%)
Apr 18, 2016 15.47 15.53 15.41 15.42 5,349,959 -0.04(-0.26%)
Apr 15, 2016 15.40 15.58 15.32 15.46 9,692,008 +0.12(+0.78%)
Apr 14, 2016 15.40 15.46 15.30 15.34 7,392,530 -0.10(-0.65%)
Apr 13, 2016 15.48 15.53 15.29 15.44 10,557,739 +0.03(+0.19%)
Apr 12, 2016 15.28 15.43 15.20 15.41 11,979,355 +0.27(+1.78%)
Apr 11, 2016 14.93 15.20 14.93 15.14 13,185,782 +0.52(+3.56%)
Apr 08, 2016 14.51 14.65 14.49 14.62 7,946,448 +0.14(+0.97%)
Apr 07, 2016 14.56 14.62 14.42 14.48 8,631,349 +0.14(+0.98%)
Apr 06, 2016 14.31 14.46 14.27 14.34 4,687,615 -0.08(-0.55%)
Apr 05, 2016 14.41 14.44 14.35 14.42 7,597,167 +0.22(+1.55%)
Apr 04, 2016 14.33 14.36 14.20 14.20 5,480,861 -0.14(-0.98%)
Apr 01, 2016 14.24 14.38 14.09 14.34 13,947,067 -0.34(-2.32%)
Mar 31, 2016 14.70 14.74 14.61 14.68 5,868,197 +0.19(+1.31%)
Mar 30, 2016 14.60 14.69 14.45 14.49 7,873,683 -0.11(-0.75%)
Mar 29, 2016 14.53 14.62 14.38 14.60 7,703,152 +0.14(+0.97%)
Mar 28, 2016 14.58 14.63 14.43 14.46 3,438,293 +0.03(+0.21%)
Mar 24, 2016 14.57 14.43 14.43 14.43 5,424,900 -0.08(-0.55%)
Mar 23, 2016 14.65 14.66 14.50 14.51 14,395,954 -0.61(-4.03%)
Mar 22, 2016 15.08 15.20 15.01 15.12 5,023,977 +0.06(+0.40%)
Mar 21, 2016 15.05 15.12 14.99 15.06 5,281,820 +0.03(+0.20%)
Mar 18, 2016 15.09 15.15 14.98 15.03 8,934,334 -0.13(-0.86%)
Mar 17, 2016 15.11 15.28 15.00 15.16 20,682,279 +0.29(+1.95%)
Mar 16, 2016 14.51 14.91 14.47 14.87 10,294,728 +0.33(+2.27%)
Mar 15, 2016 14.52 14.58 14.46 14.54 4,692,537 -0.04(-0.27%)
Mar 14, 2016 15.03 15.04 14.54 14.58 11,305,117 -0.14(-0.95%)
Mar 11, 2016 14.87 14.92 14.72 14.72 7,177,364 -0.10(-0.67%)
Mar 10, 2016 14.72 14.90 14.70 14.82 11,728,330 +0.29(+2.00%)
Mar 09, 2016 14.50 14.70 14.47 14.53 5,620,277 -0.09(-0.62%)
Mar 08, 2016 14.84 14.86 14.60 14.62 8,147,758 -0.28(-1.88%)
Mar 07, 2016 14.86 14.97 14.78 14.90 8,328,749 +0.14(+0.95%)
Mar 04, 2016 14.67 14.98 14.65 14.76 18,755,059 +0.26(+1.79%)
Mar 03, 2016 14.26 14.59 14.26 14.50 10,446,998 +0.25(+1.75%)
Mar 02, 2016 14.17 14.31 14.15 14.25 9,125,626 +0.08(+0.56%)
Mar 01, 2016 14.21 14.22 14.01 14.17 20,680,834 -0.03(-0.21%)
Feb 29, 2016 14.04 14.21 14.03 14.20 4,934,049 +0.18(+1.28%)
Feb 26, 2016 14.31 14.33 13.97 14.02 10,290,972 -0.39(-2.71%)
Feb 25, 2016 14.38 14.48 14.32 14.41 5,148,644 -0.11(-0.76%)
Feb 24, 2016 14.72 14.84 14.45 14.52 8,952,079 -0.02(-0.14%)
Feb 23, 2016 14.51 14.58 14.48 14.54 4,396,043 +0.11(+0.76%)
Feb 22, 2016 14.34 14.52 14.34 14.43 5,416,191 -0.21(-1.43%)
Feb 19, 2016 14.62 14.70 14.60 14.64 5,343,055 -0.12(-0.81%)
Feb 18, 2016 14.53 14.82 14.51 14.76 7,515,993 +0.22(+1.51%)
Feb 17, 2016 14.55 14.65 14.52 14.54 4,999,481 +0.03(+0.21%)
Feb 16, 2016 14.68 14.68 14.50 14.51 8,630,728 -0.48(-3.20%)
Feb 12, 2016 14.95 14.99 14.99 14.99 7,130,900 +0.04(+0.27%)
Feb 11, 2016 14.95 15.20 14.79 14.95 21,480,982 +0.40(+2.75%)
Feb 10, 2016 14.51 14.58 14.37 14.55 5,079,407 +0.04(+0.28%)
Feb 09, 2016 14.64 14.71 14.46 14.51 6,802,654 -0.08(-0.55%)
Feb 08, 2016 14.51 14.72 14.48 14.59 13,565,437 +0.25(+1.74%)
Feb 05, 2016 13.98 14.34 13.98 14.34 5,442,435 +0.17(+1.20%)
Feb 04, 2016 14.16 14.20 14.06 14.17 7,019,254 +0.22(+1.58%)
Feb 03, 2016 13.74 14.10 13.73 13.95 10,041,246 +0.33(+2.42%)
Feb 02, 2016 13.66 13.71 13.56 13.62 2,957,126 -0.05(-0.37%)
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.