Ishares Silver Trust (NY: SLV )

20.74 USD -0.51 (-2.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.07 33.10 32.02 32.28 19,339,295 -0.25(-0.77%)
Jan 30, 2012 32.49 32.77 32.35 32.53 15,141,313 -0.43(-1.30%)
Jan 27, 2012 32.48 33.00 32.47 32.96 15,492,432 +0.53(+1.63%)
Jan 26, 2012 32.85 32.87 32.34 32.43 23,214,868 +0.06(+0.19%)
Jan 25, 2012 30.94 32.48 30.67 32.37 35,981,239 +1.29(+4.15%)
Jan 24, 2012 31.29 31.44 31.02 31.08 13,402,497 -0.31(-0.99%)
Jan 23, 2012 31.15 31.83 31.15 31.39 19,886,359 +0.17(+0.54%)
Jan 20, 2012 29.70 31.25 29.59 31.22 27,658,767 +1.48(+4.98%)
Jan 19, 2012 29.63 29.81 29.51 29.74 13,066,047 +0.09(+0.30%)
Jan 18, 2012 29.32 29.75 29.25 29.65 15,379,957 +0.46(+1.58%)
Jan 17, 2012 29.39 29.60 29.08 29.19 11,335,340 +0.37(+1.28%)
Jan 13, 2012 28.94 29.15 28.63 28.82 14,805,737 -0.49(-1.67%)
Jan 12, 2012 29.60 29.84 29.11 29.31 17,588,402 +0.17(+0.58%)
Jan 11, 2012 28.94 29.38 28.83 29.14 15,708,255 +0.09(+0.31%)
Jan 10, 2012 29.22 29.37 28.98 29.05 19,052,002 +0.92(+3.27%)
Jan 09, 2012 28.34 28.41 27.99 28.13 11,616,549 +0.22(+0.79%)
Jan 06, 2012 28.58 28.61 27.83 27.91 20,687,884 -0.60(-2.10%)
Jan 05, 2012 28.00 28.65 27.95 28.51 13,827,675 +0.12(+0.42%)
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.