Silver Trust Ishares (NY: SLV )

23.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.36 12.53 12.18 12.52 0 +0.26(+2.12%)
Jan 29, 2009 11.70 12.29 11.65 12.26 9,450,661 +0.40(+3.37%)
Jan 28, 2009 11.95 12.03 11.75 11.86 5,344,490 +0.01(+0.08%)
Jan 27, 2009 11.85 12.08 11.79 11.85 6,522,570 -0.05(-0.42%)
Jan 26, 2009 11.99 12.16 11.90 11.90 14,350,671 +0.05(+0.42%)
Jan 23, 2009 11.45 11.95 11.14 11.85 16,671,754 +0.52(+4.59%)
Jan 22, 2009 11.25 11.37 11.21 11.33 4,693,858 +0.15(+1.35%)
Jan 21, 2009 11.24 11.29 10.92 11.18 4,821,136 +0.09(+0.80%)
Jan 20, 2009 11.14 11.26 10.99 11.09 5,968,785 -0.02(-0.18%)
Jan 16, 2009 10.88 11.16 10.82 11.11 6,303,116 +0.62(+5.91%)
Jan 15, 2009 10.40 10.53 10.20 10.49 4,700,255 +0.04(+0.38%)
Jan 14, 2009 10.37 10.52 10.21 10.45 7,126,790 -0.15(-1.42%)
Jan 13, 2009 10.42 10.73 10.42 10.60 11,173,975 +0.10(+0.95%)
Jan 12, 2009 10.84 10.93 10.42 10.50 8,508,678 -0.60(-5.38%)
Jan 09, 2009 10.92 11.47 10.85 11.10 8,502,226 +0.11(+0.97%)
Jan 08, 2009 11.03 11.09 10.91 10.99 9,005,035 +0.13(+1.23%)
Jan 07, 2009 11.13 11.17 10.76 10.86 9,930,990 -0.48(-4.27%)
Jan 06, 2009 11.03 11.40 10.97 11.34 6,880,189 +0.23(+2.07%)
Jan 05, 2009 10.67 11.15 10.66 11.11 10,780,199 -0.30(-2.63%)
Jan 02, 2009 11.07 11.43 11.04 11.41 0 +0.21(+1.88%)
Jan 01, 2009 10.72 11.28 10.63 11.20 0 +0.00(+0.00%)
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%)
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.