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, 2016 18.65 18.67 18.13 18.20 11,579,988 +0.09(+0.50%)
Sep 29, 2016 18.14 18.24 18.05 18.11 5,775,815 -0.10(-0.55%)
Sep 28, 2016 18.09 18.24 17.96 18.21 6,986,302 +0.04(+0.22%)
Sep 27, 2016 18.25 18.30 18.01 18.17 7,776,509 -0.24(-1.30%)
Sep 26, 2016 18.64 18.67 18.37 18.41 6,701,008 -0.27(-1.45%)
Sep 23, 2016 18.81 18.85 18.59 18.68 6,948,759 -0.22(-1.16%)
Sep 22, 2016 18.98 19.05 18.85 18.90 9,240,034 +0.05(+0.27%)
Sep 21, 2016 18.61 18.87 18.54 18.85 17,274,258 +0.58(+3.17%)
Sep 20, 2016 18.15 18.30 18.11 18.27 3,052,553 +0.07(+0.38%)
Sep 19, 2016 18.27 18.32 18.18 18.20 5,494,228 +0.34(+1.90%)
Sep 16, 2016 17.77 17.88 17.74 17.86 8,058,825 -0.18(-1.00%)
Sep 15, 2016 18.02 18.16 17.87 18.04 8,199,673 +0.02(+0.11%)
Sep 14, 2016 18.05 18.14 18.00 18.02 4,761,976 +0.09(+0.50%)
Sep 13, 2016 18.09 18.11 17.84 17.93 8,802,051 -0.24(-1.32%)
Sep 12, 2016 17.92 18.22 17.85 18.17 11,559,712 +0.06(+0.33%)
Sep 09, 2016 18.49 18.50 18.10 18.11 12,606,574 -0.51(-2.74%)
Sep 08, 2016 18.78 18.87 18.57 18.62 8,351,138 -0.16(-0.85%)
Sep 07, 2016 18.98 18.99 18.73 18.78 7,417,570 -0.27(-1.42%)
Sep 06, 2016 18.66 19.12 18.63 19.05 15,729,460 +0.61(+3.31%)
Sep 02, 2016 18.26 18.44 18.44 18.44 11,996,400 +0.50(+2.79%)
Sep 01, 2016 17.74 17.99 17.69 17.94 11,185,228 +0.22(+1.24%)
Aug 31, 2016 17.70 17.80 17.69 17.72 4,346,259 +0.05(+0.28%)
Aug 30, 2016 17.80 17.86 17.64 17.67 10,113,451 -0.23(-1.28%)
Aug 29, 2016 17.68 17.93 17.66 17.90 6,198,842 +0.18(+1.02%)
Aug 26, 2016 17.80 18.12 17.62 17.72 16,056,767 +0.09(+0.51%)
Aug 25, 2016 17.61 17.70 17.60 17.63 6,660,932 +0.01(+0.06%)
Aug 24, 2016 17.77 17.78 17.60 17.62 11,818,105 -0.31(-1.73%)
Aug 23, 2016 18.05 18.10 17.91 17.93 8,260,914 -0.04(-0.22%)
Aug 22, 2016 18.01 18.03 17.90 17.97 12,278,880 -0.38(-2.07%)
Aug 19, 2016 18.40 18.48 18.33 18.35 11,493,367 -0.42(-2.24%)
Aug 18, 2016 18.79 18.85 18.70 18.77 6,256,898 +0.09(+0.48%)
Aug 17, 2016 18.72 18.82 18.41 18.68 14,614,074 -0.14(-0.74%)
Aug 16, 2016 18.77 18.95 18.73 18.82 9,690,771 -0.01(-0.05%)
Aug 15, 2016 18.77 18.89 18.76 18.83 4,448,341 +0.11(+0.59%)
Aug 12, 2016 19.15 19.19 18.68 18.72 9,836,783 -0.24(-1.27%)
Aug 11, 2016 19.16 19.26 18.95 18.96 8,105,140 -0.20(-1.04%)
Aug 10, 2016 19.29 19.32 19.13 19.16 8,651,045 +0.29(+1.54%)
Aug 09, 2016 18.85 18.89 18.78 18.87 4,752,491 +0.13(+0.69%)
Aug 08, 2016 18.76 18.88 18.73 18.74 6,084,219 +0.03(+0.16%)
Aug 05, 2016 18.93 18.93 18.71 18.71 15,087,843 -0.64(-3.31%)
Aug 04, 2016 19.28 19.45 19.27 19.35 5,468,141 -0.03(-0.15%)
Aug 03, 2016 19.52 19.52 19.35 19.38 7,128,355 -0.22(-1.12%)
Aug 02, 2016 19.65 19.71 19.56 19.60 9,387,541 +0.17(+0.87%)
Aug 01, 2016 19.45 19.55 19.35 19.43 11,589,365 +0.08(+0.41%)
Jul 29, 2016 19.26 19.39 19.09 19.35 14,664,731 +0.14(+0.73%)
Jul 28, 2016 19.30 19.34 19.10 19.21 9,654,443 -0.16(-0.83%)
Jul 27, 2016 19.02 19.40 18.80 19.37 20,047,417 +0.71(+3.80%)
Jul 26, 2016 18.67 18.71 18.63 18.66 4,110,580 +0.12(+0.65%)
Jul 25, 2016 18.49 18.73 18.34 18.54 8,638,942 -0.13(-0.70%)
Jul 22, 2016 18.67 18.74 18.59 18.67 6,826,043 -0.21(-1.11%)
Jul 21, 2016 18.37 18.89 18.36 18.88 12,845,533 +0.46(+2.50%)
Jul 20, 2016 18.49 18.62 18.39 18.42 13,490,614 -0.50(-2.64%)
Jul 19, 2016 18.91 19.02 18.89 18.92 5,246,018 -0.18(-0.94%)
Jul 18, 2016 18.93 19.12 18.92 19.10 8,619,017 +0.02(+0.10%)
Jul 15, 2016 19.10 19.18 19.01 19.08 11,279,585 -0.17(-0.88%)
Jul 14, 2016 19.11 19.30 19.10 19.25 10,881,223 -0.14(-0.72%)
Jul 13, 2016 19.32 19.40 19.16 19.39 9,449,688 +0.30(+1.57%)
Jul 12, 2016 19.35 19.43 18.97 19.09 21,184,117 -0.21(-1.09%)
Jul 11, 2016 19.25 19.45 19.22 19.30 20,218,710 +0.08(+0.42%)
Jul 08, 2016 18.88 19.22 18.71 19.22 20,102,877 +0.51(+2.73%)
Jul 07, 2016 18.89 18.90 18.50 18.71 19,035,335 -0.39(-2.04%)
Jul 06, 2016 18.99 19.24 18.88 19.10 23,764,977 +0.12(+0.63%)
Jul 05, 2016 18.87 19.08 18.67 18.98 28,625,105 +0.24(+1.28%)
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.