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 (%)
Jan 31, 2020 16.69 16.90 16.68 16.82 17,223,300 +0.14(+0.84%)
Jan 30, 2020 16.73 16.85 16.59 16.68 22,660,842 +0.27(+1.65%)
Jan 29, 2020 16.28 16.43 16.27 16.41 9,592,288 +0.09(+0.55%)
Jan 28, 2020 16.58 16.60 16.28 16.32 27,570,400 -0.57(-3.37%)
Jan 27, 2020 17.04 17.06 16.84 16.89 11,879,666 -0.02(-0.12%)
Jan 24, 2020 16.69 16.95 16.68 16.91 16,075,000 +0.30(+1.81%)
Jan 23, 2020 16.58 16.69 16.56 16.61 10,791,382 -0.05(-0.30%)
Jan 22, 2020 16.71 16.75 16.62 16.66 7,369,905 +0.02(+0.12%)
Jan 21, 2020 16.50 16.71 16.46 16.64 13,638,269 -0.18(-1.07%)
Jan 17, 2020 16.83 16.89 16.74 16.82 12,339,200 +0.05(+0.30%)
Jan 16, 2020 16.78 16.83 16.72 16.77 8,372,809 -0.04(-0.24%)
Jan 15, 2020 16.73 16.85 16.70 16.81 10,906,448 +0.19(+1.14%)
Jan 14, 2020 16.60 16.68 16.54 16.62 12,168,619 -0.16(-0.95%)
Jan 13, 2020 16.84 16.85 16.73 16.78 10,629,191 -0.11(-0.65%)
Jan 10, 2020 16.80 16.96 16.78 16.89 9,406,600 +0.17(+1.02%)
Jan 09, 2020 16.72 16.76 16.62 16.72 14,782,916 -0.21(-1.24%)
Jan 08, 2020 17.16 17.19 16.86 16.93 29,922,384 -0.24(-1.40%)
Jan 07, 2020 16.98 17.21 16.93 17.17 15,410,827 +0.23(+1.36%)
Jan 06, 2020 17.17 17.18 16.82 16.94 18,059,196 +0.10(+0.59%)
Jan 03, 2020 16.92 16.95 16.80 16.84 13,528,800 +0.03(+0.18%)
Jan 02, 2020 16.84 16.90 16.75 16.81 13,485,112 +0.13(+0.78%)
Dec 31, 2019 16.77 16.81 16.64 16.68 11,184,500 -0.06(-0.36%)
Dec 30, 2019 16.70 16.78 16.67 16.74 10,850,429 +0.16(+0.97%)
Dec 27, 2019 16.70 16.79 16.57 16.58 12,694,900 -0.15(-0.90%)
Dec 26, 2019 16.78 16.86 16.58 16.73 16,455,014 +0.15(+0.90%)
Dec 24, 2019 16.46 16.61 16.45 16.58 11,735,200 +0.30(+1.84%)
Dec 23, 2019 16.16 16.30 16.16 16.28 12,807,223 +0.24(+1.50%)
Dec 20, 2019 16.07 16.12 15.96 16.04 11,683,200 +0.10(+0.63%)
Dec 19, 2019 15.87 16.00 15.84 15.94 8,032,405 +0.04(+0.25%)
Dec 18, 2019 15.82 15.90 15.82 15.90 4,447,363 +0.02(+0.13%)
Dec 17, 2019 15.90 15.93 15.84 15.88 5,861,107 -0.03(-0.19%)
Dec 16, 2019 15.89 15.95 15.85 15.91 9,578,660 +0.07(+0.44%)
Dec 13, 2019 15.78 15.86 15.74 15.84 11,152,400 -0.01(-0.06%)
Dec 12, 2019 15.96 15.96 15.66 15.85 15,769,512 +0.10(+0.63%)
Dec 11, 2019 15.59 15.85 15.56 15.75 12,812,488 +0.18(+1.16%)
Dec 10, 2019 15.59 15.62 15.52 15.57 5,864,320 +0.07(+0.45%)
Dec 09, 2019 15.50 15.54 15.48 15.50 6,661,218 +0.02(+0.13%)
Dec 06, 2019 15.61 15.61 15.44 15.48 19,256,500 -0.37(-2.33%)
Dec 05, 2019 15.74 15.90 15.74 15.85 9,086,902 +0.09(+0.57%)
Dec 04, 2019 15.95 15.95 15.70 15.76 15,133,717 -0.29(-1.81%)
Dec 03, 2019 16.02 16.08 16.00 16.05 13,108,516 +0.25(+1.58%)
Dec 02, 2019 15.80 15.87 15.77 15.80 9,176,434 -0.12(-0.75%)
Nov 29, 2019 15.79 15.93 15.76 15.92 6,371,700 +0.08(+0.51%)
Nov 27, 2019 15.85 15.90 15.82 15.84 14,430,000 -0.15(-0.94%)
Nov 26, 2019 15.82 15.99 15.72 15.99 11,241,884 +0.20(+1.27%)
Nov 25, 2019 15.81 15.89 15.77 15.79 8,820,859 -0.11(-0.69%)
Nov 22, 2019 15.98 16.01 15.88 15.90 7,819,100 -0.09(-0.56%)
Nov 21, 2019 16.00 16.06 15.94 15.99 8,195,354 -0.05(-0.31%)
Nov 20, 2019 15.97 16.05 15.92 16.04 11,728,309 +0.02(+0.12%)
Nov 19, 2019 15.88 16.06 15.87 16.02 8,923,987 +0.10(+0.63%)
Nov 18, 2019 15.88 15.94 15.84 15.92 7,973,098 +0.07(+0.44%)
Nov 15, 2019 15.81 15.90 15.79 15.85 9,715,000 -0.05(-0.31%)
Nov 14, 2019 15.87 15.97 15.77 15.90 9,138,170 +0.07(+0.44%)
Nov 13, 2019 15.82 15.90 15.76 15.83 12,094,643 +0.11(+0.70%)
Nov 12, 2019 15.69 15.73 15.55 15.72 13,801,260 -0.03(-0.19%)
Nov 11, 2019 15.74 15.80 15.57 15.75 14,980,606 +0.05(+0.32%)
Nov 08, 2019 15.77 15.88 15.70 15.70 20,154,800 -0.30(-1.88%)
Nov 07, 2019 16.44 16.46 15.84 16.00 31,690,852 -0.47(-2.85%)
Nov 06, 2019 16.43 16.50 16.39 16.47 11,224,212 +0.03(+0.18%)
Nov 05, 2019 16.59 16.63 16.39 16.44 22,618,922 -0.41(-2.43%)
Nov 04, 2019 16.94 16.97 16.79 16.85 12,989,992 -0.07(-0.41%)
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.