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 (%)
Dec 31, 2008 10.72 11.28 10.63 11.20 5,710,586 +0.38(+3.51%)
Dec 30, 2008 10.80 11.00 10.70 10.82 4,834,753 +0.05(+0.46%)
Dec 29, 2008 10.98 11.04 10.62 10.77 7,259,625 +0.13(+1.22%)
Dec 26, 2008 10.25 10.64 10.18 10.64 3,598,744 +0.36(+3.50%)
Dec 24, 2008 10.18 10.30 10.18 10.28 1,732,863 +0.12(+1.18%)
Dec 23, 2008 10.52 10.59 10.00 10.16 4,662,246 -0.57(-5.31%)
Dec 22, 2008 10.84 10.85 10.62 10.73 3,615,158 +0.06(+0.56%)
Dec 19, 2008 10.70 10.86 10.65 10.67 5,255,402 -0.17(-1.57%)
Dec 18, 2008 11.03 11.08 10.81 10.84 6,903,077 -0.45(-3.99%)
Dec 17, 2008 11.06 11.48 11.03 11.29 11,338,180 +0.26(+2.33%)
Dec 16, 2008 10.51 11.06 10.43 11.03 8,570,187 +0.48(+4.58%)
Dec 15, 2008 10.23 10.61 10.15 10.55 5,704,438 +0.41(+4.04%)
Dec 12, 2008 9.970 10.25 9.960 10.14 3,220,794 -0.06(-0.59%)
Dec 11, 2008 10.31 10.39 10.18 10.20 4,825,657 +0.08(+0.79%)
Dec 10, 2008 10.02 10.16 9.901 10.12 4,995,357 +0.42(+4.33%)
Dec 09, 2008 9.650 9.850 9.580 9.700 3,855,712 -0.19(-1.92%)
Dec 08, 2008 9.990 10.23 9.800 9.890 4,888,033 +0.49(+5.21%)
Dec 05, 2008 9.200 9.400 9.020 9.400 3,183,150 +0.02(+0.21%)
Dec 04, 2008 9.300 9.580 9.290 9.380 2,333,227 -0.13(-1.37%)
Dec 03, 2008 9.450 9.620 9.300 9.510 2,416,242 +0.02(+0.21%)
Dec 02, 2008 9.470 9.590 9.310 9.490 4,614,386 +0.31(+3.38%)
Dec 01, 2008 9.270 9.330 9.140 9.180 5,474,768 -1.05(-10.26%)
Nov 28, 2008 10.10 10.23 10.01 10.23 2,361,263 +0.04(+0.39%)
Nov 26, 2008 10.25 10.34 10.05 10.19 3,200,020 +0.00(+0.00%)
Nov 25, 2008 10.29 10.38 9.910 10.19 3,680,993 -0.24(-2.30%)
Nov 24, 2008 10.10 10.55 10.07 10.43 7,193,447 +0.91(+9.56%)
Nov 21, 2008 9.350 9.550 9.160 9.520 7,800,228 +0.66(+7.45%)
Nov 20, 2008 9.100 9.130 8.710 8.860 4,602,794 -0.24(-2.64%)
Nov 19, 2008 9.470 9.750 9.100 9.100 4,130,457 -0.38(-3.97%)
Nov 18, 2008 9.170 9.640 9.170 9.476 4,055,030 +0.30(+3.23%)
Nov 17, 2008 9.250 9.410 9.150 9.180 3,651,768 -0.18(-1.92%)
Nov 14, 2008 9.500 9.540 9.310 9.360 3,135,462 +0.06(+0.64%)
Nov 13, 2008 9.120 9.310 8.690 9.300 5,706,192 +0.13(+1.42%)
Nov 12, 2008 9.480 9.571 9.150 9.170 3,799,943 -0.47(-4.88%)
Nov 11, 2008 9.880 9.890 9.440 9.640 3,249,271 -0.42(-4.17%)
Nov 10, 2008 10.34 10.41 9.960 10.06 3,363,474 +0.12(+1.21%)
Nov 07, 2008 9.970 10.07 9.820 9.940 2,395,775 +0.04(+0.40%)
Nov 06, 2008 10.58 10.67 9.760 9.900 5,051,546 -0.31(-3.04%)
Nov 05, 2008 10.15 10.46 10.01 10.21 5,454,205 +0.09(+0.89%)
Nov 04, 2008 10.14 10.41 9.930 10.12 5,954,518 +0.50(+5.20%)
Nov 03, 2008 9.710 9.880 9.580 9.620 2,861,072 +0.04(+0.42%)
Oct 31, 2008 9.540 9.860 9.430 9.580 4,592,125 -0.10(-1.03%)
Oct 30, 2008 9.890 9.990 9.450 9.680 4,405,538 +0.01(+0.10%)
Oct 29, 2008 9.600 10.06 9.480 9.670 8,141,086 +0.62(+6.85%)
Oct 28, 2008 8.950 9.050 8.450 9.050 5,734,790 +0.20(+2.26%)
Oct 27, 2008 8.850 9.158 8.760 8.850 4,741,411 -0.28(-3.07%)
Oct 24, 2008 8.710 9.490 8.660 9.130 7,269,683 -0.25(-2.67%)
Oct 23, 2008 9.230 9.780 8.820 9.380 8,480,234 -0.07(-0.74%)
Oct 22, 2008 9.760 9.850 9.270 9.450 7,345,690 -0.53(-5.31%)
Oct 21, 2008 9.700 10.10 9.610 9.980 5,335,150 +0.21(+2.15%)
Oct 20, 2008 9.480 9.790 9.400 9.770 4,585,292 +0.54(+5.85%)
Oct 17, 2008 9.250 9.400 9.000 9.230 6,395,135 -0.37(-3.85%)
Oct 16, 2008 10.00 10.05 9.090 9.600 11,001,738 -0.67(-6.52%)
Oct 15, 2008 10.28 10.49 9.910 10.27 7,344,733 -0.59(-5.43%)
Oct 14, 2008 10.77 10.94 10.59 10.86 4,935,139 +0.27(+2.55%)
Oct 13, 2008 10.56 10.75 10.21 10.59 6,386,188 +0.79(+8.06%)
Oct 10, 2008 11.39 11.70 9.270 9.800 24,744,242 -2.15(-17.99%)
Oct 09, 2008 11.51 11.98 11.50 11.95 4,550,229 +0.44(+3.82%)
Oct 08, 2008 11.82 11.89 11.45 11.51 7,533,224 +0.13(+1.14%)
Oct 07, 2008 11.55 11.60 11.09 11.38 5,687,623 +0.63(+5.86%)
Oct 06, 2008 11.25 11.31 10.75 10.75 8,906,431 -0.24(-2.18%)
Oct 03, 2008 10.94 11.60 10.90 10.99 6,748,084 +0.19(+1.76%)
Oct 02, 2008 11.76 11.82 10.70 10.80 12,586,504 -1.53(-12.41%)
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.