Silver Trust Ishares (NY: SLV )

21.58 USD -0.22 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.63 13.84 13.62 13.73 15,282,400 +0.32(+2.39%)
Sep 27, 2018 13.36 13.45 13.33 13.41 6,534,872 -0.08(-0.59%)
Sep 26, 2018 13.52 13.60 13.45 13.49 10,002,208 -0.10(-0.74%)
Sep 25, 2018 13.57 13.69 13.57 13.59 11,303,173 +0.18(+1.34%)
Sep 24, 2018 13.44 13.53 13.41 13.41 9,672,166 -0.03(-0.22%)
Sep 21, 2018 13.34 13.54 13.32 13.44 11,081,500 -0.01(-0.07%)
Sep 20, 2018 13.41 13.46 13.36 13.45 9,185,348 +0.05(+0.37%)
Sep 19, 2018 13.37 13.48 13.34 13.40 14,137,858 +0.09(+0.68%)
Sep 18, 2018 13.34 13.37 13.25 13.31 5,836,587 +0.00(+0.00%)
Sep 17, 2018 13.33 13.40 13.30 13.31 6,845,159 +0.08(+0.60%)
Sep 14, 2018 13.35 13.38 13.22 13.23 7,632,500 -0.12(-0.90%)
Sep 13, 2018 13.45 13.50 13.32 13.35 10,770,969 -0.04(-0.30%)
Sep 12, 2018 13.25 13.43 13.23 13.39 9,092,621 +0.11(+0.83%)
Sep 11, 2018 13.21 13.31 13.11 13.28 8,082,270 -0.03(-0.23%)
Sep 10, 2018 13.37 13.38 13.29 13.31 4,393,566 -0.01(-0.08%)
Sep 07, 2018 13.32 13.41 13.27 13.32 7,207,100 +0.01(+0.08%)
Sep 06, 2018 13.36 13.44 13.27 13.31 9,360,087 -0.04(-0.30%)
Sep 05, 2018 13.37 13.39 13.32 13.35 6,810,687 +0.04(+0.30%)
Sep 04, 2018 13.23 13.32 13.17 13.31 15,857,205 -0.34(-2.49%)
Aug 31, 2018 13.65 13.65 13.65 0 -0.05(-0.36%)
Aug 30, 2018 13.77 13.77 13.64 13.70 9,430,995 -0.17(-1.23%)
Aug 29, 2018 13.88 13.91 13.82 13.87 7,311,112 +0.03(+0.22%)
Aug 28, 2018 14.02 14.05 13.79 13.84 10,731,584 -0.15(-1.07%)
Aug 27, 2018 13.93 14.03 13.93 13.99 11,767,755 +0.07(+0.50%)
Aug 24, 2018 13.85 13.99 13.82 13.92 8,723,600 +0.27(+1.98%)
Aug 23, 2018 13.74 13.78 13.62 13.65 6,916,001 -0.23(-1.66%)
Aug 22, 2018 13.89 13.91 13.82 13.88 5,323,819 -0.01(-0.07%)
Aug 21, 2018 13.89 13.92 13.85 13.89 4,003,611 +0.01(+0.07%)
Aug 20, 2018 13.86 13.90 13.77 13.88 6,988,021 -0.04(-0.29%)
Aug 17, 2018 13.82 13.94 13.75 13.92 7,177,900 +0.15(+1.09%)
Aug 16, 2018 13.79 13.95 13.77 13.77 12,662,755 +0.20(+1.47%)
Aug 15, 2018 13.88 13.88 13.51 13.57 25,234,784 -0.60(-4.23%)
Aug 14, 2018 14.14 14.21 14.11 14.17 5,688,096 +0.07(+0.50%)
Aug 13, 2018 14.35 14.35 14.09 14.10 12,229,524 -0.31(-2.15%)
Aug 10, 2018 14.42 14.51 14.38 14.41 6,275,400 -0.11(-0.76%)
Aug 09, 2018 14.53 14.59 14.50 14.52 4,020,649 +0.02(+0.14%)
Aug 08, 2018 14.49 14.53 14.43 14.50 5,084,863 +0.07(+0.49%)
Aug 07, 2018 14.50 14.50 14.43 14.43 4,175,831 +0.03(+0.21%)
Aug 06, 2018 14.43 14.45 14.38 14.40 3,538,391 -0.10(-0.69%)
Aug 03, 2018 14.53 14.63 14.48 14.50 7,564,700 +0.07(+0.49%)
Aug 02, 2018 14.48 14.51 14.38 14.43 8,214,223 -0.05(-0.35%)
Aug 01, 2018 14.55 14.56 14.47 14.48 5,023,772 -0.13(-0.89%)
Jul 31, 2018 14.58 14.69 14.53 14.61 6,931,041 +0.03(+0.21%)
Jul 30, 2018 14.56 14.63 14.55 14.58 3,655,813 +0.01(+0.07%)
Jul 27, 2018 14.56 14.62 14.54 14.57 5,959,300 +0.08(+0.55%)
Jul 26, 2018 14.57 14.64 14.48 14.49 8,335,473 -0.19(-1.29%)
Jul 25, 2018 14.68 14.70 14.60 14.68 7,239,364 +0.10(+0.69%)
Jul 24, 2018 14.59 14.68 14.54 14.58 7,540,247 +0.11(+0.76%)
Jul 23, 2018 14.52 14.54 14.43 14.47 6,380,136 -0.12(-0.82%)
Jul 20, 2018 14.52 14.62 14.48 14.59 10,572,696 +0.17(+1.18%)
Jul 19, 2018 14.36 14.55 14.35 14.42 16,129,726 -0.21(-1.44%)
Jul 18, 2018 14.55 14.66 14.50 14.63 8,063,850 -0.04(-0.27%)
Jul 17, 2018 14.68 14.76 14.62 14.67 18,088,400 -0.18(-1.21%)
Jul 16, 2018 14.85 14.88 14.81 14.85 4,576,551 -0.03(-0.20%)
Jul 13, 2018 14.88 14.95 14.82 14.88 8,576,821 -0.12(-0.80%)
Jul 12, 2018 14.98 15.06 14.94 15.00 6,968,875 +0.14(+0.94%)
Jul 11, 2018 14.98 15.00 14.85 14.86 10,390,610 -0.26(-1.72%)
Jul 10, 2018 15.14 15.16 15.08 15.12 4,291,373 -0.05(-0.33%)
Jul 09, 2018 15.21 15.23 15.13 15.17 6,846,462 +0.09(+0.60%)
Jul 06, 2018 15.06 15.10 15.03 15.08 4,791,656 -0.02(-0.13%)
Jul 05, 2018 15.07 15.15 15.04 15.10 7,141,066 +0.07(+0.47%)
Jul 03, 2018 15.03 15.03 15.03 0 +0.12(+0.80%)
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.