Skip to main content

Silver Trust Ishares (NY: SLV )

22.68 +0.17 (+0.76%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.20 13.19 13.19 13.19 3,489,100 -0.02(-0.15%)
Dec 30, 2015 13.20 13.22 13.16 13.21 2,847,806 -0.06(-0.45%)
Dec 29, 2015 13.36 13.38 13.26 13.27 3,561,891 -0.02(-0.15%)
Dec 28, 2015 13.38 13.40 13.22 13.29 5,504,391 -0.40(-2.92%)
Dec 24, 2015 13.67 13.69 13.69 13.69 3,277,200 +0.07(+0.51%)
Dec 23, 2015 13.59 13.68 13.54 13.62 3,217,944 +0.03(+0.22%)
Dec 22, 2015 13.65 13.67 13.58 13.59 5,078,718 +0.00(+0.00%)
Dec 21, 2015 13.59 13.67 13.54 13.59 6,489,063 +0.16(+1.23%)
Dec 18, 2015 13.25 13.55 13.24 13.43 8,282,020 +0.35(+2.64%)
Dec 17, 2015 13.19 13.20 13.04 13.08 8,281,201 -0.41(-3.04%)
Dec 16, 2015 13.45 13.64 13.35 13.49 11,172,411 +0.38(+2.90%)
Dec 15, 2015 13.11 13.19 13.06 13.11 3,928,960 +0.05(+0.38%)
Dec 14, 2015 13.18 13.19 13.05 13.06 5,581,601 -0.24(-1.80%)
Dec 11, 2015 13.16 13.33 13.16 13.30 6,457,161 -0.15(-1.12%)
Dec 10, 2015 13.46 13.52 13.45 13.45 3,923,019 -0.04(-0.30%)
Dec 09, 2015 13.64 13.66 13.47 13.49 3,333,896 -0.02(-0.15%)
Dec 08, 2015 13.61 13.63 13.46 13.51 4,888,785 -0.11(-0.81%)
Dec 07, 2015 13.79 13.81 13.58 13.62 5,826,749 -0.25(-1.80%)
Dec 04, 2015 13.66 13.94 13.63 13.87 14,759,806 +0.41(+3.05%)
Dec 03, 2015 13.43 13.51 13.32 13.46 8,244,532 +0.09(+0.67%)
Dec 02, 2015 13.44 13.45 13.28 13.37 6,456,253 -0.14(-1.04%)
Dec 01, 2015 13.52 13.53 13.43 13.51 4,045,140 +0.07(+0.52%)
Nov 30, 2015 13.45 13.50 13.40 13.44 4,607,915 -0.02(-0.15%)
Nov 27, 2015 13.37 13.51 13.36 13.46 3,576,143 -0.06(-0.44%)
Nov 25, 2015 13.44 13.52 13.52 13.52 4,792,400 +0.01(+0.07%)
Nov 24, 2015 13.56 13.65 13.50 13.51 4,540,124 +0.06(+0.45%)
Nov 23, 2015 13.41 13.55 13.40 13.45 4,372,958 -0.05(-0.37%)
Nov 20, 2015 13.59 13.60 13.43 13.50 4,750,807 -0.12(-0.88%)
Nov 19, 2015 13.61 13.75 13.59 13.62 4,444,899 +0.10(+0.74%)
Nov 18, 2015 13.49 13.57 13.39 13.52 4,427,393 -0.03(-0.22%)
Nov 17, 2015 13.63 13.63 13.47 13.55 6,076,841 -0.05(-0.37%)
Nov 16, 2015 13.62 13.63 13.55 13.60 3,270,298 +0.01(+0.07%)
Nov 13, 2015 13.57 13.60 13.53 13.59 3,801,097 -0.05(-0.37%)
Nov 12, 2015 13.59 13.83 13.54 13.64 6,346,760 +0.00(+0.00%)
Nov 11, 2015 13.71 13.73 13.61 13.64 4,181,633 -0.12(-0.87%)
Nov 10, 2015 13.69 13.80 13.65 13.76 5,991,414 -0.13(-0.94%)
Nov 09, 2015 13.97 13.97 13.78 13.89 6,610,403 -0.19(-1.35%)
Nov 06, 2015 14.11 14.13 14.04 14.08 4,294,157 -0.22(-1.54%)
Nov 05, 2015 14.31 14.38 14.25 14.30 4,273,870 -0.08(-0.56%)
Nov 04, 2015 14.56 14.57 14.38 14.38 5,094,379 -0.20(-1.37%)
Nov 03, 2015 14.61 14.64 14.52 14.58 3,991,081 -0.14(-0.95%)
Nov 02, 2015 14.66 14.75 14.56 14.72 4,228,989 -0.08(-0.54%)
Oct 30, 2015 14.87 14.88 14.77 14.80 3,349,709 -0.08(-0.54%)
Oct 29, 2015 14.99 15.06 14.82 14.88 7,048,944 -0.38(-2.49%)
Oct 28, 2015 15.37 15.60 15.00 15.26 11,486,053 +0.13(+0.86%)
Oct 27, 2015 15.11 15.21 15.07 15.13 2,331,485 +0.02(+0.13%)
Oct 26, 2015 15.20 15.23 15.11 15.11 3,310,727 -0.01(-0.07%)
Oct 23, 2015 15.12 15.16 14.99 15.12 4,063,739 +0.01(+0.07%)
Oct 22, 2015 15.06 15.19 15.04 15.11 3,391,738 +0.12(+0.80%)
Oct 21, 2015 15.02 15.03 14.91 14.99 5,063,179 -0.20(-1.32%)
Oct 20, 2015 15.13 15.23 15.02 15.19 5,286,977 +0.08(+0.53%)
Oct 19, 2015 15.22 15.24 15.02 15.11 4,037,672 -0.17(-1.11%)
Oct 16, 2015 15.37 15.41 15.27 15.28 4,208,065 -0.11(-0.71%)
Oct 15, 2015 15.35 15.45 15.31 15.39 4,884,481 -0.03(-0.19%)
Oct 14, 2015 15.33 15.45 15.30 15.42 7,027,094 +0.26(+1.72%)
Oct 13, 2015 15.16 15.26 15.15 15.16 3,445,022 +0.03(+0.20%)
Oct 12, 2015 15.31 15.32 15.08 15.13 4,290,059 +0.01(+0.07%)
Oct 09, 2015 15.11 15.16 15.00 15.12 4,467,110 +0.13(+0.87%)
Oct 08, 2015 14.90 15.13 14.89 14.99 8,935,256 -0.30(-1.96%)
Oct 07, 2015 15.19 15.38 15.14 15.29 6,780,144 +0.22(+1.46%)
Oct 06, 2015 15.14 15.35 15.06 15.07 11,190,187 +0.18(+1.21%)
Oct 05, 2015 14.92 14.99 14.77 14.89 10,014,490 +0.34(+2.34%)
Oct 02, 2015 14.21 14.61 14.20 14.55 12,462,900 +0.65(+4.68%)
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.