Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.26 14.44 14.12 14.36 8,560,000 +0.25(+1.75%)
Oct 30, 2007 14.11 14.23 14.04 14.11 4,220,000 -0.28(-1.92%)
Oct 29, 2007 14.29 14.39 14.13 14.39 5,450,000 +0.26(+1.81%)
Oct 26, 2007 13.98 14.15 13.98 14.13 5,102,000 +0.37(+2.70%)
Oct 25, 2007 13.73 13.91 13.68 13.76 5,275,000 +0.29(+2.12%)
Oct 24, 2007 13.43 13.53 13.32 13.48 2,647,000 +0.01(+0.10%)
Oct 23, 2007 13.48 13.55 13.39 13.46 2,122,000 +0.11(+0.86%)
Oct 22, 2007 13.29 13.41 13.26 13.35 2,688,000 -0.11(-0.79%)
Oct 19, 2007 13.75 13.76 13.12 13.45 5,533,000 -0.25(-1.80%)
Oct 18, 2007 13.63 13.71 13.61 13.70 1,939,000 +0.18(+1.32%)
Oct 17, 2007 13.69 13.73 13.46 13.52 2,734,000 +0.02(+0.17%)
Oct 16, 2007 13.70 13.71 13.46 13.50 3,370,000 -0.19(-1.40%)
Oct 15, 2007 13.87 13.91 13.65 13.69 3,398,000 -0.05(-0.36%)
Oct 12, 2007 13.71 13.75 13.63 13.74 2,069,000 +0.10(+0.73%)
Oct 11, 2007 13.59 13.82 13.55 13.64 5,113,000 +0.15(+1.14%)
Oct 10, 2007 13.54 13.55 13.45 13.49 1,738,000 +0.09(+0.68%)
Oct 09, 2007 13.28 13.49 13.26 13.39 2,644,000 +0.21(+1.57%)
Oct 08, 2007 13.22 13.26 13.13 13.19 1,810,000 -0.11(-0.80%)
Oct 05, 2007 13.24 13.42 13.23 13.29 4,957,000 +0.01(+0.08%)
Oct 04, 2007 13.07 13.32 13.05 13.29 3,209,000 +0.07(+0.51%)
Oct 03, 2007 13.32 13.39 13.15 13.22 2,199,000 -0.01(-0.11%)
Oct 02, 2007 13.30 13.30 12.97 13.23 5,346,000 -0.42(-3.04%)
Oct 01, 2007 13.61 13.69 13.55 13.65 4,884,000 -0.01(-0.07%)
Sep 28, 2007 13.58 13.77 13.58 13.65 3,754,000 +0.23(+1.71%)
Sep 27, 2007 13.45 13.49 13.34 13.43 3,954,000 +0.10(+0.71%)
Sep 26, 2007 13.37 13.53 13.25 13.33 3,320,000 -0.04(-0.28%)
Sep 25, 2007 13.29 13.41 13.27 13.37 2,978,000 -0.06(-0.45%)
Sep 24, 2007 13.38 13.50 13.33 13.43 3,149,000 +0.01(+0.06%)
Sep 21, 2007 13.43 13.49 13.24 13.42 7,460,000 +0.10(+0.74%)
Sep 20, 2007 13.21 13.41 13.18 13.32 8,017,000 +0.45(+3.51%)
Sep 19, 2007 12.95 13.00 12.85 12.87 4,229,000 +0.00(+0.00%)
Sep 18, 2007 12.76 13.00 12.60 12.87 4,912,000 +0.16(+1.27%)
Sep 17, 2007 12.58 12.74 12.58 12.71 3,956,000 +0.23(+1.82%)
Sep 14, 2007 12.51 12.71 12.44 12.48 3,510,000 +0.01(+0.09%)
Sep 13, 2007 12.54 12.55 12.33 12.47 2,995,000 -0.10(-0.82%)
Sep 12, 2007 12.57 12.60 12.43 12.57 3,858,000 -0.07(-0.54%)
Sep 11, 2007 12.54 12.72 12.49 12.64 4,942,000 +0.16(+1.26%)
Sep 10, 2007 12.51 12.53 12.34 12.48 3,817,000 +0.04(+0.33%)
Sep 07, 2007 12.45 12.54 12.33 12.44 4,467,000 +0.08(+0.63%)
Sep 06, 2007 12.25 12.45 12.15 12.36 7,814,000 +0.21(+1.76%)
Sep 05, 2007 12.10 12.18 12.08 12.15 1,473,000 -0.04(-0.30%)
Sep 04, 2007 12.02 12.27 11.96 12.19 3,157,000 +0.19(+1.57%)
Aug 31, 2007 11.96 12.01 11.89 12.00 3,125,000 +0.30(+2.55%)
Aug 30, 2007 11.70 11.82 11.66 11.70 3,302,000 -0.12(-0.97%)
Aug 29, 2007 11.70 11.85 11.70 11.81 3,041,000 +0.17(+1.48%)
Aug 28, 2007 11.71 11.82 11.59 11.64 3,538,000 -0.05(-0.42%)
Aug 27, 2007 11.87 11.87 11.66 11.69 4,581,000 -0.21(-1.75%)
Aug 24, 2007 11.60 11.92 11.56 11.90 3,618,000 +0.28(+2.38%)
Aug 23, 2007 11.70 11.77 11.56 11.62 2,484,000 +0.05(+0.45%)
Aug 22, 2007 11.67 11.71 11.49 11.57 5,220,000 +0.06(+0.53%)
Aug 21, 2007 11.58 11.68 11.39 11.51 5,649,000 -0.22(-1.87%)
Aug 20, 2007 11.74 11.85 11.61 11.73 5,645,000 +0.06(+0.56%)
Aug 17, 2007 11.82 11.88 11.61 11.66 5,223,000 -0.12(-0.98%)
Aug 16, 2007 12.26 12.32 11.00 11.78 15,371,000 -0.61(-4.88%)
Aug 15, 2007 12.37 12.63 12.31 12.38 5,059,000 -0.24(-1.89%)
Aug 14, 2007 12.74 12.81 12.60 12.62 2,831,000 -0.09(-0.72%)
Aug 13, 2007 12.75 12.78 12.67 12.71 2,076,000 -0.05(-0.40%)
Aug 10, 2007 12.69 12.94 12.63 12.77 4,727,000 +0.17(+1.36%)
Aug 09, 2007 12.68 12.76 12.53 12.59 5,276,000 -0.46(-3.52%)
Aug 08, 2007 13.06 13.12 12.98 13.05 1,703,000 +0.02(+0.15%)
Aug 07, 2007 12.82 13.04 12.81 13.03 1,958,000 +0.15(+1.17%)
Aug 06, 2007 13.02 13.02 12.83 12.88 2,263,000 -0.15(-1.17%)
Aug 03, 2007 13.05 13.07 12.90 13.04 2,920,000 +0.14(+1.05%)
Aug 02, 2007 12.89 12.93 12.84 12.90 1,460,000 +0.01(+0.07%)
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.