Silver Trust Ishares (NY: SLV )

20.74 USD -0.51 (-2.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.03 16.10 15.83 15.92 29,354,644 -0.44(-2.69%)
Sep 27, 2019 16.26 16.49 16.19 16.36 25,369,400 -0.31(-1.86%)
Sep 26, 2019 16.76 16.89 16.63 16.67 20,378,805 -0.04(-0.24%)
Sep 25, 2019 17.29 17.35 16.67 16.71 29,551,769 -0.73(-4.19%)
Sep 24, 2019 17.20 17.46 17.07 17.44 27,653,297 -0.07(-0.40%)
Sep 23, 2019 17.29 17.51 17.26 17.51 24,252,358 +0.71(+4.23%)
Sep 20, 2019 16.65 16.80 16.61 16.80 14,290,100 +0.18(+1.08%)
Sep 19, 2019 16.72 16.75 16.61 16.62 10,562,989 +0.07(+0.42%)
Sep 18, 2019 16.75 16.84 16.38 16.55 29,100,112 -0.31(-1.84%)
Sep 17, 2019 16.73 16.92 16.66 16.86 12,807,191 +0.12(+0.72%)
Sep 16, 2019 16.71 16.84 16.60 16.74 21,186,902 +0.43(+2.64%)
Sep 13, 2019 16.90 16.94 16.28 16.31 42,316,900 -0.61(-3.61%)
Sep 12, 2019 16.98 17.11 16.85 16.92 29,341,203 -0.03(-0.18%)
Sep 11, 2019 16.80 16.98 16.79 16.95 16,955,758 +0.10(+0.59%)
Sep 10, 2019 16.96 17.01 16.85 16.85 22,605,886 +0.04(+0.24%)
Sep 09, 2019 16.93 17.01 16.80 16.81 26,027,143 -0.06(-0.36%)
Sep 06, 2019 17.49 17.59 16.80 16.87 68,358,100 -0.54(-3.10%)
Sep 05, 2019 17.98 17.98 17.29 17.41 53,320,675 -0.93(-5.07%)
Sep 04, 2019 18.08 18.35 18.05 18.34 34,329,381 +0.45(+2.52%)
Sep 03, 2019 17.59 17.94 17.52 17.89 40,465,609 +0.74(+4.31%)
Aug 30, 2019 17.09 17.26 17.00 17.15 28,394,800 +0.08(+0.47%)
Aug 29, 2019 17.36 17.41 16.88 17.07 52,509,394 -0.10(-0.58%)
Aug 28, 2019 17.15 17.25 17.01 17.17 30,874,191 +0.14(+0.82%)
Aug 27, 2019 16.84 17.04 16.77 17.03 38,859,075 +0.51(+3.09%)
Aug 26, 2019 16.50 16.63 16.45 16.52 22,951,502 +0.17(+1.04%)
Aug 23, 2019 16.04 16.36 15.98 16.35 25,982,900 +0.38(+2.38%)
Aug 22, 2019 15.98 16.05 15.95 15.97 7,005,620 -0.08(-0.50%)
Aug 21, 2019 15.99 16.10 15.95 16.05 12,414,340 +0.00(+0.00%)
Aug 20, 2019 15.91 16.09 15.91 16.05 12,229,518 +0.26(+1.65%)
Aug 19, 2019 15.87 15.94 15.78 15.79 14,622,597 -0.23(-1.44%)
Aug 16, 2019 16.10 16.14 15.97 16.02 16,425,800 -0.11(-0.68%)
Aug 15, 2019 16.13 16.18 16.06 16.13 17,073,740 +0.05(+0.31%)
Aug 14, 2019 16.12 16.22 15.98 16.08 36,629,541 +0.21(+1.32%)
Aug 13, 2019 16.18 16.19 15.47 15.87 37,883,956 -0.11(-0.69%)
Aug 12, 2019 15.86 16.07 15.84 15.98 17,226,747 +0.09(+0.57%)
Aug 09, 2019 15.85 15.97 15.78 15.89 14,846,700 +0.00(+0.00%)
Aug 08, 2019 15.78 15.99 15.74 15.89 23,327,627 -0.08(-0.50%)
Aug 07, 2019 15.85 16.15 15.83 15.97 49,832,531 +0.59(+3.84%)
Aug 06, 2019 15.40 15.43 15.32 15.38 12,924,945 +0.05(+0.33%)
Aug 05, 2019 15.37 15.49 15.22 15.33 31,207,981 +0.14(+0.92%)
Aug 02, 2019 15.09 15.27 15.08 15.19 20,157,500 -0.12(-0.78%)
Aug 01, 2019 15.00 15.34 14.98 15.31 28,687,981 +0.10(+0.66%)
Jul 31, 2019 15.39 15.43 15.16 15.21 28,731,812 -0.29(-1.87%)
Jul 30, 2019 15.45 15.55 15.39 15.50 9,503,958 +0.10(+0.65%)
Jul 29, 2019 15.36 15.43 15.30 15.40 10,652,310 +0.09(+0.59%)
Jul 26, 2019 15.42 15.43 15.29 15.31 10,282,900 -0.05(-0.33%)
Jul 25, 2019 15.47 15.48 15.27 15.36 19,997,722 -0.16(-1.03%)
Jul 24, 2019 15.54 15.59 15.48 15.52 15,736,399 +0.18(+1.17%)
Jul 23, 2019 15.41 15.49 15.33 15.34 23,825,999 -0.01(-0.07%)
Jul 22, 2019 15.30 15.39 15.28 15.35 18,109,880 +0.18(+1.19%)
Jul 19, 2019 15.40 15.54 15.03 15.17 41,873,500 -0.12(-0.78%)
Jul 18, 2019 15.07 15.32 15.01 15.29 38,316,134 +0.35(+2.34%)
Jul 17, 2019 14.75 14.98 14.74 14.94 27,889,950 +0.40(+2.75%)
Jul 16, 2019 14.51 14.70 14.50 14.54 39,104,950 +0.12(+0.83%)
Jul 15, 2019 14.29 14.43 14.28 14.42 17,331,191 +0.16(+1.12%)
Jul 12, 2019 14.18 14.29 14.14 14.26 7,983,400 +0.09(+0.64%)
Jul 11, 2019 14.23 14.28 14.14 14.17 8,930,806 -0.09(-0.63%)
Jul 10, 2019 14.27 14.29 14.15 14.26 14,060,800 +0.12(+0.85%)
Jul 09, 2019 14.09 14.17 14.05 14.14 8,468,352 +0.09(+0.64%)
Jul 08, 2019 14.12 14.13 14.04 14.05 9,460,399 -0.01(-0.07%)
Jul 05, 2019 14.09 14.10 13.95 14.06 17,275,100 -0.26(-1.82%)
Jul 03, 2019 14.34 14.36 14.29 14.32 8,250,700 +0.03(+0.21%)
Jul 02, 2019 14.14 14.32 14.12 14.29 13,873,903 +0.11(+0.78%)
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.