Silver Trust Ishares (NY: SLV )

23.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.52 27.67 27.26 27.43 6,131,743 -0.30(-1.08%)
Mar 27, 2013 27.38 27.82 27.17 27.73 8,819,009 -0.02(-0.07%)
Mar 26, 2013 27.80 27.85 27.68 27.75 5,180,009 -0.09(-0.32%)
Mar 25, 2013 27.81 27.95 27.70 27.84 5,048,230 +0.09(+0.32%)
Mar 22, 2013 27.73 27.91 27.69 27.75 7,257,059 -0.43(-1.53%)
Mar 21, 2013 28.24 28.33 28.16 28.18 6,357,624 +0.37(+1.33%)
Mar 20, 2013 27.87 27.91 27.51 27.81 5,345,786 -0.12(-0.43%)
Mar 19, 2013 27.88 28.14 27.84 27.93 8,734,142 -0.02(-0.07%)
Mar 18, 2013 28.02 28.08 27.87 27.95 6,173,335 +0.15(+0.54%)
Mar 15, 2013 27.88 28.06 27.77 27.80 5,451,907 -0.00(-0.00%)
Mar 14, 2013 27.70 27.94 27.69 27.80 7,307,722 -0.14(-0.50%)
Mar 13, 2013 28.22 28.30 27.90 27.94 8,153,777 -0.26(-0.92%)
Mar 12, 2013 28.23 28.39 28.17 28.20 5,442,557 +0.18(+0.64%)
Mar 11, 2013 27.87 28.04 27.82 28.02 4,183,141 +0.02(+0.05%)
Mar 08, 2013 27.58 28.30 27.53 28.00 11,553,661 +0.09(+0.34%)
Mar 07, 2013 28.05 28.09 27.80 27.91 6,091,214 -0.19(-0.68%)
Mar 06, 2013 27.71 28.15 27.59 28.10 10,310,426 +0.35(+1.26%)
Mar 05, 2013 28.02 28.10 27.58 27.75 6,302,205 +0.15(+0.54%)
Mar 04, 2013 27.62 27.74 27.49 27.60 6,212,835 -0.02(-0.07%)
Mar 01, 2013 27.67 27.80 27.48 27.62 8,443,436 +0.08(+0.29%)
Feb 28, 2013 27.85 27.89 27.46 27.54 11,472,761 -0.47(-1.68%)
Feb 27, 2013 28.20 28.26 27.90 28.01 8,078,657 -0.40(-1.41%)
Feb 26, 2013 27.97 28.50 27.64 28.41 16,436,775 +0.58(+2.08%)
Feb 22, 2013 27.62 27.83 27.43 27.83 10,446,574 +0.10(+0.36%)
Feb 21, 2013 27.64 27.91 27.62 27.73 14,438,947 +0.14(+0.51%)
Feb 20, 2013 28.03 28.05 27.35 27.59 26,916,078 -0.86(-3.01%)
Feb 19, 2013 28.86 28.89 28.26 28.45 18,752,809 -0.39(-1.35%)
Feb 15, 2013 29.05 29.14 28.71 28.83 20,810,352 -0.63(-2.13%)
Feb 14, 2013 29.92 29.98 29.24 29.46 15,702,892 -0.31(-1.04%)
Feb 13, 2013 30.04 30.04 29.73 29.77 7,364,266 -0.32(-1.06%)
Feb 12, 2013 29.81 30.13 29.72 30.09 6,641,686 +0.09(+0.30%)
Feb 11, 2013 30.02 30.08 29.81 30.00 10,426,754 -0.43(-1.41%)
Feb 08, 2013 30.41 30.65 30.29 30.43 5,390,726 -0.03(-0.10%)
Feb 07, 2013 30.37 30.85 30.31 30.46 11,753,031 -0.35(-1.14%)
Feb 06, 2013 30.64 30.85 30.61 30.81 5,898,941 +0.12(+0.39%)
Feb 04, 2013 30.44 30.87 30.42 30.69 7,120,126 -0.09(-0.29%)
Feb 01, 2013 31.02 31.05 30.46 30.78 12,443,203 +0.34(+1.12%)
Jan 31, 2013 30.75 30.82 30.09 30.44 14,928,899 -0.48(-1.55%)
Jan 30, 2013 30.84 31.22 30.77 30.92 16,489,344 +0.60(+1.98%)
Jan 29, 2013 30.11 30.44 30.08 30.32 9,367,276 +0.47(+1.57%)
Jan 28, 2013 29.95 30.05 29.73 29.85 8,878,951 -0.36(-1.19%)
Jan 25, 2013 30.44 30.50 30.10 30.21 11,501,640 -0.44(-1.44%)
Jan 24, 2013 30.74 30.92 30.56 30.65 9,857,548 -0.54(-1.73%)
Jan 23, 2013 31.29 31.41 31.05 31.19 10,288,827 +0.07(+0.22%)
Jan 22, 2013 30.88 31.30 30.86 31.12 9,281,515 +0.31(+1.01%)
Jan 18, 2013 31.03 31.04 30.66 30.81 9,893,420 +0.14(+0.46%)
Jan 17, 2013 30.16 30.88 30.13 30.67 16,077,732 +0.22(+0.72%)
Jan 16, 2013 30.25 30.53 30.15 30.45 7,381,537 +0.09(+0.30%)
Jan 15, 2013 30.22 30.56 30.10 30.36 8,982,433 +0.32(+1.07%)
Jan 14, 2013 30.09 30.14 29.75 30.04 12,731,725 +0.56(+1.90%)
Jan 11, 2013 29.73 29.74 29.17 29.48 12,071,135 -0.30(-1.01%)
Jan 10, 2013 29.67 29.94 29.65 29.78 9,889,322 +0.43(+1.47%)
Jan 09, 2013 29.33 29.40 29.08 29.35 7,251,432 -0.03(-0.10%)
Jan 08, 2013 29.46 29.58 29.19 29.38 9,069,700 +0.20(+0.69%)
Jan 07, 2013 28.98 29.26 28.95 29.18 7,443,209 -0.06(-0.20%)
Jan 04, 2013 28.83 29.30 28.61 29.24 18,628,095 +0.06(+0.20%)
Jan 03, 2013 29.84 30.04 29.03 29.18 20,345,681 -0.74(-2.48%)
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.