Skip to main content

Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.67 21.09 20.60 21.05 20,544,124 +0.00(+0.00%)
Nov 27, 2020 20.95 21.17 20.91 21.05 19,804,400 -0.67(-3.08%)
Nov 25, 2020 21.72 21.85 21.64 21.72 13,571,300 +0.09(+0.42%)
Nov 24, 2020 21.50 21.69 21.41 21.63 31,333,092 -0.30(-1.37%)
Nov 23, 2020 22.36 22.37 21.78 21.93 30,408,666 -0.56(-2.49%)
Nov 20, 2020 22.71 22.81 22.47 22.49 15,531,900 +0.07(+0.31%)
Nov 19, 2020 22.12 22.44 22.08 22.42 14,907,383 -0.13(-0.58%)
Nov 18, 2020 22.72 22.98 22.54 22.55 16,100,500 -0.19(-0.84%)
Nov 17, 2020 22.85 22.90 22.65 22.74 15,181,732 -0.28(-1.22%)
Nov 16, 2020 22.87 23.10 22.82 23.02 19,831,496 +0.12(+0.52%)
Nov 13, 2020 23.04 23.09 22.88 22.90 15,646,700 +0.35(+1.55%)
Nov 12, 2020 22.54 22.69 22.50 22.55 14,122,691 +0.03(+0.13%)
Nov 11, 2020 22.23 22.58 22.20 22.52 17,894,714 +0.09(+0.40%)
Nov 10, 2020 22.62 22.78 22.40 22.43 25,182,148 -0.07(-0.31%)
Nov 09, 2020 22.78 22.79 21.92 22.50 70,077,880 -1.29(-5.42%)
Nov 06, 2020 23.92 23.96 23.48 23.79 32,804,400 +0.18(+0.76%)
Nov 05, 2020 23.02 23.66 23.00 23.61 57,123,248 +1.37(+6.16%)
Nov 04, 2020 22.35 22.50 22.10 22.24 31,088,362 -0.20(-0.89%)
Nov 03, 2020 22.63 22.65 22.38 22.44 17,925,876 +0.03(+0.13%)
Nov 02, 2020 22.27 22.44 22.09 22.41 18,482,730 +0.42(+1.91%)
Oct 30, 2020 22.04 22.11 21.78 21.99 22,128,898 +0.28(+1.29%)
Oct 29, 2020 21.29 21.94 21.27 21.71 23,109,032 -0.07(-0.32%)
Oct 28, 2020 21.82 21.88 21.42 21.78 38,127,912 -0.95(-4.18%)
Oct 27, 2020 22.61 22.80 22.51 22.73 15,345,656 +0.12(+0.53%)
Oct 26, 2020 22.66 22.81 22.51 22.61 17,567,310 -0.33(-1.44%)
Oct 23, 2020 23.02 23.02 22.70 22.94 18,613,900 -0.02(-0.09%)
Oct 22, 2020 23.05 23.09 22.67 22.96 19,950,462 -0.33(-1.42%)
Oct 21, 2020 23.31 23.53 23.17 23.29 23,766,936 +0.27(+1.17%)
Oct 20, 2020 22.86 23.19 22.81 23.02 26,070,886 +0.44(+1.95%)
Oct 19, 2020 23.04 23.07 22.51 22.58 25,431,102 +0.16(+0.71%)
Oct 16, 2020 22.76 22.81 22.42 22.42 19,144,000 -0.17(-0.75%)
Oct 15, 2020 22.05 22.62 22.00 22.59 23,921,444 +0.05(+0.22%)
Oct 14, 2020 22.80 22.92 22.47 22.54 26,385,268 +0.05(+0.22%)
Oct 13, 2020 22.70 22.70 22.27 22.49 42,729,756 -0.84(-3.60%)
Oct 12, 2020 23.34 23.50 23.06 23.33 24,993,194 -0.08(-0.34%)
Oct 09, 2020 22.80 23.42 22.77 23.41 39,187,400 +1.23(+5.55%)
Oct 08, 2020 22.39 22.53 22.01 22.18 20,328,108 +0.09(+0.41%)
Oct 07, 2020 21.98 22.32 21.89 22.09 18,866,168 +0.36(+1.66%)
Oct 06, 2020 22.62 22.73 21.62 21.73 31,851,228 -0.89(-3.93%)
Oct 05, 2020 22.32 22.81 22.30 22.62 22,206,662 +0.49(+2.21%)
Oct 02, 2020 22.25 22.52 22.04 22.13 25,735,100 +0.04(+0.18%)
Oct 01, 2020 22.01 22.50 21.76 22.09 35,253,496 +0.45(+2.08%)
Sep 30, 2020 22.27 22.38 21.53 21.64 43,670,624 -0.86(-3.82%)
Sep 29, 2020 22.24 22.71 22.17 22.50 33,354,266 +0.48(+2.18%)
Sep 28, 2020 21.73 22.08 21.50 22.02 31,635,824 +0.72(+3.38%)
Sep 25, 2020 21.16 21.54 21.11 21.30 34,913,000 -0.26(-1.21%)
Sep 24, 2020 20.58 21.73 20.45 21.56 72,072,232 +0.39(+1.84%)
Sep 23, 2020 21.93 22.07 21.02 21.17 97,466,336 -1.62(-7.11%)
Sep 22, 2020 22.81 22.98 22.46 22.79 31,933,124 -0.24(-1.04%)
Sep 21, 2020 24.20 24.34 22.06 23.03 99,073,104 -1.90(-7.62%)
Sep 18, 2020 24.98 25.26 24.92 24.93 23,915,500 -0.30(-1.19%)
Sep 17, 2020 24.65 25.24 24.51 25.23 28,605,636 +0.00(+0.00%)
Sep 16, 2020 25.46 25.54 25.00 25.23 36,331,220 +0.00(+0.00%)
Sep 15, 2020 25.44 25.50 25.14 25.23 26,299,572 -0.06(-0.24%)
Sep 14, 2020 25.13 25.42 25.13 25.29 26,011,672 +0.39(+1.57%)
Sep 11, 2020 25.03 25.17 24.73 24.90 27,839,200 +0.04(+0.16%)
Sep 10, 2020 25.53 25.57 24.84 24.86 47,476,172 -0.32(-1.27%)
Sep 09, 2020 24.98 25.25 24.88 25.18 28,180,240 +0.43(+1.74%)
Sep 08, 2020 24.44 25.09 24.05 24.75 44,471,296 -0.31(-1.24%)
Sep 04, 2020 24.85 25.14 24.47 25.06 48,439,200 +0.32(+1.29%)
Sep 03, 2020 25.39 25.51 24.64 24.74 63,836,280 -0.81(-3.17%)
Sep 02, 2020 25.72 25.73 25.20 25.55 42,933,120 -0.59(-2.26%)
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.