Silver Trust Ishares (NY: SLV )

20.73 USD -0.18 (-0.86%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 142.61 144.44 141.18 143.60 856,000 +2.47(+1.75%)
Oct 30, 2007 141.13 142.27 140.37 141.13 422,000 -2.76(-1.92%)
Oct 29, 2007 142.95 143.89 141.33 143.89 545,000 +2.56(+1.81%)
Oct 26, 2007 139.77 141.55 139.77 141.33 510,200 +3.71(+2.70%)
Oct 25, 2007 137.27 139.14 136.79 137.62 527,500 +2.86(+2.12%)
Oct 24, 2007 134.29 135.31 133.22 134.76 264,700 +0.14(+0.10%)
Oct 23, 2007 134.85 135.49 133.88 134.62 212,200 +1.14(+0.86%)
Oct 22, 2007 132.87 134.12 132.63 133.48 268,800 -1.06(-0.79%)
Oct 19, 2007 137.53 137.56 131.20 134.54 553,300 -2.46(-1.80%)
Oct 18, 2007 136.33 137.07 136.14 137.00 193,900 +1.78(+1.32%)
Oct 17, 2007 136.91 137.30 134.65 135.22 273,400 +0.23(+0.17%)
Oct 16, 2007 136.99 137.15 134.65 134.99 337,000 -1.91(-1.40%)
Oct 15, 2007 138.74 139.07 136.52 136.90 339,800 -0.50(-0.36%)
Oct 12, 2007 137.10 137.50 136.34 137.40 206,900 +1.00(+0.73%)
Oct 11, 2007 135.87 138.20 135.51 136.40 511,300 +1.54(+1.14%)
Oct 10, 2007 135.40 135.55 134.54 134.86 173,800 +0.91(+0.68%)
Oct 09, 2007 132.78 134.93 132.62 133.95 264,400 +2.07(+1.57%)
Oct 08, 2007 132.22 132.61 131.26 131.88 181,000 -1.07(-0.80%)
Oct 05, 2007 132.45 134.18 132.30 132.95 495,700 +0.10(+0.08%)
Oct 04, 2007 130.70 133.25 130.50 132.85 320,900 +0.68(+0.51%)
Oct 03, 2007 133.20 133.86 131.52 132.17 219,900 -0.14(-0.11%)
Oct 02, 2007 132.99 132.99 129.68 132.31 534,600 -4.15(-3.04%)
Oct 01, 2007 136.10 136.86 135.50 136.46 488,400 -0.09(-0.07%)
Sep 28, 2007 135.81 137.72 135.81 136.55 375,400 +2.30(+1.71%)
Sep 27, 2007 134.53 134.90 133.40 134.25 395,400 +0.95(+0.71%)
Sep 26, 2007 133.66 135.29 132.48 133.30 332,000 -0.37(-0.28%)
Sep 25, 2007 132.91 134.14 132.68 133.67 297,800 -0.60(-0.45%)
Sep 24, 2007 133.75 135.04 133.30 134.27 314,900 +0.08(+0.06%)
Sep 21, 2007 134.25 134.87 132.36 134.19 746,000 +0.99(+0.74%)
Sep 20, 2007 132.06 134.14 131.82 133.20 801,700 +4.52(+3.51%)
Sep 19, 2007 129.49 129.99 128.52 128.68 422,900 +0.00(+0.00%)
Sep 18, 2007 127.57 130.00 125.97 128.68 491,200 +1.61(+1.27%)
Sep 17, 2007 125.81 127.45 125.76 127.07 395,600 +2.27(+1.82%)
Sep 14, 2007 125.13 127.10 124.39 124.80 351,000 +0.11(+0.09%)
Sep 13, 2007 125.42 125.55 123.31 124.69 299,500 -1.03(-0.82%)
Sep 12, 2007 125.68 125.99 124.28 125.72 385,800 -0.68(-0.54%)
Sep 11, 2007 125.44 127.17 124.93 126.40 494,200 +1.57(+1.26%)
Sep 10, 2007 125.10 125.29 123.36 124.83 381,700 +0.41(+0.33%)
Sep 07, 2007 124.50 125.41 123.33 124.42 446,700 +0.78(+0.63%)
Sep 06, 2007 122.49 124.52 121.50 123.64 781,400 +2.14(+1.76%)
Sep 05, 2007 121.00 121.79 120.82 121.50 147,300 -0.37(-0.30%)
Sep 04, 2007 120.19 122.70 119.65 121.87 315,700 +1.89(+1.57%)
Aug 31, 2007 119.57 120.10 118.89 119.98 312,500 +2.98(+2.55%)
Aug 30, 2007 116.96 118.18 116.61 117.00 330,200 -1.15(-0.97%)
Aug 29, 2007 117.00 118.47 117.00 118.15 304,100 +1.72(+1.48%)
Aug 28, 2007 117.10 118.22 115.92 116.43 353,800 -0.49(-0.42%)
Aug 27, 2007 118.71 118.71 116.57 116.92 458,100 -2.08(-1.75%)
Aug 24, 2007 115.99 119.17 115.64 119.00 361,800 +2.77(+2.38%)
Aug 23, 2007 117.02 117.70 115.59 116.23 248,400 +0.52(+0.45%)
Aug 22, 2007 116.74 117.11 114.86 115.71 522,000 +0.61(+0.53%)
Aug 21, 2007 115.80 116.82 113.86 115.10 564,900 -2.19(-1.87%)
Aug 20, 2007 117.41 118.54 116.05 117.29 564,500 +0.65(+0.56%)
Aug 17, 2007 118.20 118.80 116.10 116.64 522,300 -1.16(-0.98%)
Aug 16, 2007 122.63 123.25 110.00 117.80 1,537,100 -6.05(-4.88%)
Aug 15, 2007 123.68 126.29 123.08 123.85 505,900 -2.38(-1.89%)
Aug 14, 2007 127.44 128.06 125.99 126.23 283,100 -0.91(-0.72%)
Aug 13, 2007 127.49 127.77 126.69 127.14 207,600 -0.51(-0.40%)
Aug 10, 2007 126.91 129.37 126.26 127.65 472,700 +1.71(+1.36%)
Aug 09, 2007 126.78 127.60 125.29 125.94 527,600 -4.60(-3.52%)
Aug 08, 2007 130.64 131.19 129.83 130.54 170,300 +0.20(+0.15%)
Aug 07, 2007 128.24 130.38 128.11 130.34 195,800 +1.51(+1.17%)
Aug 06, 2007 130.24 130.24 128.28 128.83 226,300 -1.52(-1.17%)
Aug 03, 2007 130.51 130.69 128.99 130.35 292,000 +1.36(+1.05%)
Aug 02, 2007 128.90 129.31 128.38 128.99 146,000 +0.09(+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.