Skip to main content

Silver Trust Ishares (NY: SLV )

22.72 -0.19 (-0.81%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.59 22.67 22.11 22.65 49,164,000 +0.89(+4.09%)
Jul 30, 2020 21.70 22.01 21.40 21.76 60,052,064 -0.81(-3.59%)
Jul 29, 2020 22.68 23.25 21.71 22.57 83,898,392 -0.20(-0.88%)
Jul 28, 2020 22.31 22.97 22.07 22.77 94,611,728 -0.06(-0.26%)
Jul 27, 2020 22.56 22.85 22.42 22.83 94,467,520 +1.62(+7.64%)
Jul 24, 2020 21.34 21.36 20.93 21.21 49,831,600 +0.18(+0.86%)
Jul 23, 2020 21.10 21.51 20.72 21.03 95,228,400 -0.41(-1.91%)
Jul 22, 2020 20.65 21.45 20.51 21.44 125,613,888 +1.77(+9.00%)
Jul 21, 2020 19.52 19.88 19.42 19.67 76,180,304 +1.14(+6.15%)
Jul 20, 2020 18.36 18.57 18.23 18.53 41,686,132 +0.52(+2.89%)
Jul 17, 2020 17.98 18.07 17.89 18.01 34,200,100 +0.23(+1.29%)
Jul 16, 2020 17.98 18.06 17.78 17.78 29,538,368 -0.39(-2.15%)
Jul 15, 2020 17.89 18.17 17.83 18.17 36,116,912 +0.20(+1.11%)
Jul 14, 2020 17.71 18.00 17.67 17.97 35,449,888 +0.24(+1.35%)
Jul 13, 2020 17.99 18.08 17.71 17.73 49,864,308 +0.30(+1.72%)
Jul 10, 2020 17.49 17.53 17.30 17.43 20,454,500 +0.05(+0.29%)
Jul 09, 2020 17.70 17.74 17.22 17.38 40,368,048 -0.11(-0.63%)
Jul 08, 2020 17.33 17.49 17.30 17.49 37,713,632 +0.48(+2.82%)
Jul 07, 2020 16.93 17.12 16.92 17.01 25,940,514 -0.04(-0.23%)
Jul 06, 2020 17.08 17.16 16.95 17.05 24,965,086 +0.34(+2.03%)
Jul 02, 2020 16.70 16.89 16.67 16.71 18,564,000 -0.11(-0.65%)
Jul 01, 2020 17.01 17.03 16.61 16.82 36,547,032 -0.19(-1.12%)
Jun 30, 2020 16.65 17.01 16.65 17.01 37,836,348 +0.36(+2.16%)
Jun 29, 2020 16.58 16.66 16.49 16.65 13,810,607 +0.02(+0.12%)
Jun 26, 2020 16.49 16.73 16.29 16.63 26,029,200 +0.04(+0.24%)
Jun 25, 2020 16.50 16.61 16.41 16.59 16,687,636 +0.31(+1.90%)
Jun 24, 2020 16.36 16.62 16.24 16.28 25,946,856 -0.48(-2.86%)
Jun 23, 2020 16.73 16.77 16.64 16.76 25,731,930 +0.26(+1.58%)
Jun 22, 2020 16.72 16.81 16.46 16.50 26,587,392 +0.01(+0.06%)
Jun 19, 2020 16.43 16.60 16.36 16.49 26,968,800 +0.28(+1.73%)
Jun 18, 2020 16.20 16.25 16.12 16.21 15,440,984 -0.12(-0.73%)
Jun 17, 2020 16.34 16.41 16.25 16.33 13,474,908 +0.07(+0.43%)
Jun 16, 2020 16.20 16.38 16.18 16.26 23,362,264 +0.03(+0.18%)
Jun 15, 2020 15.87 16.28 15.79 16.23 28,937,452 -0.05(-0.31%)
Jun 12, 2020 16.44 16.55 16.21 16.28 31,220,500 -0.16(-0.97%)
Jun 11, 2020 16.75 16.88 16.28 16.44 40,973,452 -0.52(-3.07%)
Jun 10, 2020 16.70 16.96 16.36 16.96 40,437,412 +0.54(+3.29%)
Jun 09, 2020 16.43 16.57 16.36 16.42 18,579,478 -0.17(-1.02%)
Jun 08, 2020 16.35 16.60 16.27 16.59 25,591,544 +0.39(+2.41%)
Jun 05, 2020 16.18 16.23 16.04 16.20 27,360,300 -0.34(-2.06%)
Jun 04, 2020 16.54 16.64 16.36 16.54 20,255,666 +0.06(+0.36%)
Jun 03, 2020 16.50 16.56 16.27 16.48 36,276,500 -0.36(-2.14%)
Jun 02, 2020 17.06 17.07 16.57 16.84 32,193,156 -0.26(-1.52%)
Jun 01, 2020 16.86 17.10 16.83 17.10 31,241,028 +0.44(+2.64%)
May 29, 2020 16.55 16.70 16.49 16.66 42,255,800 +0.47(+2.90%)
May 28, 2020 16.24 16.34 16.10 16.19 30,252,720 +0.04(+0.25%)
May 27, 2020 15.75 16.20 15.72 16.15 36,102,668 +0.18(+1.13%)
May 26, 2020 16.28 16.28 15.86 15.97 30,599,436 -0.07(-0.44%)
May 22, 2020 15.96 16.09 15.91 16.04 25,203,300 +0.08(+0.50%)
May 21, 2020 16.13 16.15 15.71 15.96 37,568,996 -0.40(-2.44%)
May 20, 2020 16.27 16.44 16.21 16.36 39,039,496 +0.19(+1.18%)
May 19, 2020 16.15 16.32 16.08 16.17 48,504,748 +0.38(+2.41%)
May 18, 2020 15.95 16.04 15.74 15.79 48,104,424 +0.28(+1.81%)
May 15, 2020 15.42 15.61 15.24 15.51 54,736,200 +0.70(+4.73%)
May 14, 2020 14.49 14.83 14.47 14.81 33,073,862 +0.26(+1.79%)
May 13, 2020 14.45 14.57 14.38 14.55 19,782,834 +0.13(+0.90%)
May 12, 2020 14.51 14.58 14.39 14.42 19,781,266 -0.02(-0.14%)
May 11, 2020 14.50 14.52 14.31 14.44 18,520,936 +0.00(+0.00%)
May 08, 2020 14.36 14.60 14.35 14.44 31,544,300 +0.18(+1.26%)
May 07, 2020 14.06 14.40 14.03 14.26 37,319,928 +0.34(+2.44%)
May 06, 2020 13.95 14.00 13.88 13.92 10,588,365 -0.01(-0.07%)
May 05, 2020 13.92 14.03 13.82 13.93 16,672,122 +0.16(+1.16%)
May 04, 2020 13.81 13.88 13.73 13.77 17,896,258 -0.15(-1.08%)
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.