Silver Trust Ishares (NY: SLV )

23.53 USD -0.10 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.16 27.79 27.16 27.39 21,949,436 +0.09(+0.34%)
Jan 28, 2011 26.13 27.41 26.11 27.30 32,805,534 +1.01(+3.84%)
Jan 27, 2011 26.95 27.11 26.14 26.29 28,257,428 -0.60(-2.23%)
Jan 26, 2011 26.19 26.89 26.06 26.89 21,776,654 +0.66(+2.52%)
Jan 25, 2011 26.25 26.34 26.03 26.23 24,645,489 -0.13(-0.49%)
Jan 24, 2011 26.58 26.91 26.22 26.36 22,856,006 -0.47(-1.75%)
Jan 21, 2011 26.61 26.97 26.54 26.83 27,189,502 -0.02(-0.07%)
Jan 20, 2011 27.24 27.25 26.77 26.85 42,404,654 -1.23(-4.38%)
Jan 19, 2011 28.76 28.77 27.98 28.08 21,008,305 -0.07(-0.26%)
Jan 18, 2011 28.12 28.41 28.10 28.15 16,208,847 +0.41(+1.49%)
Jan 14, 2011 27.98 28.06 27.45 27.74 43,195,733 -0.26(-0.93%)
Jan 13, 2011 28.98 29.00 27.86 28.00 30,349,198 -1.00(-3.45%)
Jan 12, 2011 28.95 29.01 28.70 29.00 17,531,249 +0.11(+0.37%)
Jan 11, 2011 28.86 28.95 28.64 28.89 17,722,491 +0.60(+2.13%)
Jan 10, 2011 28.29 28.45 28.07 28.29 19,191,370 +0.19(+0.68%)
Jan 07, 2011 28.23 28.68 27.91 28.10 28,778,585 -0.32(-1.13%)
Jan 06, 2011 28.65 28.67 28.14 28.42 27,531,078 -0.19(-0.66%)
Jan 05, 2011 28.48 28.75 27.91 28.61 40,433,831 -0.47(-1.62%)
Jan 04, 2011 29.61 29.64 28.63 29.08 42,000,314 -0.91(-3.03%)
Jan 03, 2011 30.29 30.44 29.78 29.99 25,515,902 -0.19(-0.63%)
Dec 31, 2010 29.93 30.25 29.90 30.18 14,102,102 +0.42(+1.41%)
Dec 30, 2010 30.00 30.08 29.64 29.76 15,610,661 -0.11(-0.37%)
Dec 29, 2010 29.80 29.99 29.74 29.87 19,074,645 +0.34(+1.15%)
Dec 28, 2010 29.09 29.65 29.01 29.53 23,336,064 +0.94(+3.29%)
Dec 27, 2010 28.56 28.64 28.43 28.59 8,538,275 -0.02(-0.07%)
Dec 23, 2010 28.39 28.73 28.26 28.61 12,013,627 +0.04(+0.14%)
Dec 22, 2010 28.68 28.73 28.55 28.57 8,366,281 -0.07(-0.24%)
Dec 21, 2010 28.54 28.74 28.35 28.64 14,884,456 -0.09(-0.31%)
Dec 20, 2010 28.55 28.86 28.13 28.73 17,485,400 +0.22(+0.78%)
Dec 17, 2010 28.27 28.61 28.02 28.51 21,779,752 +0.23(+0.80%)
Dec 16, 2010 28.24 28.29 27.67 28.28 32,638,909 +0.20(+0.71%)
Dec 15, 2010 28.41 28.80 28.05 28.08 27,832,758 -0.73(-2.53%)
Dec 14, 2010 28.69 29.15 28.57 28.81 26,242,573 -0.06(-0.21%)
Dec 13, 2010 28.83 29.04 28.59 28.87 25,945,140 +0.89(+3.18%)
Dec 10, 2010 27.80 28.11 27.38 27.98 30,606,814 -0.05(-0.18%)
Dec 09, 2010 28.10 28.36 27.83 28.03 36,755,915 +0.33(+1.19%)
Dec 08, 2010 28.33 28.46 27.34 27.70 58,206,553 -0.38(-1.35%)
Dec 07, 2010 29.95 30.00 28.03 28.08 69,148,330 -0.96(-3.31%)
Dec 06, 2010 28.99 29.64 28.88 29.04 57,556,592 +0.44(+1.55%)
Dec 03, 2010 28.33 28.77 28.28 28.60 29,423,183 +0.67(+2.39%)
Dec 02, 2010 27.85 28.38 27.78 27.93 30,285,996 +0.12(+0.43%)
Dec 01, 2010 27.78 28.03 27.47 27.81 29,904,308 +0.37(+1.35%)
Nov 30, 2010 26.94 27.72 26.84 27.44 32,220,937 +0.89(+3.35%)
Nov 29, 2010 26.28 26.67 25.91 26.55 20,266,125 +0.42(+1.61%)
Nov 26, 2010 26.05 26.34 25.95 26.13 13,125,412 -0.81(-3.01%)
Nov 24, 2010 26.77 26.94 26.94 26.94 15,151,549 +0.08(+0.28%)
Nov 23, 2010 26.99 27.15 26.58 26.86 26,382,250 -0.31(-1.12%)
Nov 22, 2010 26.64 27.22 26.50 27.17 27,447,473 +0.43(+1.61%)
Nov 19, 2010 26.02 26.80 25.78 26.74 29,123,490 +0.39(+1.48%)
Nov 18, 2010 25.85 26.46 25.77 26.35 30,800,789 +1.34(+5.36%)
Nov 17, 2010 24.99 25.35 24.87 25.01 25,861,354 +0.08(+0.32%)
Nov 16, 2010 24.90 25.07 24.44 24.93 43,502,859 -0.62(-2.43%)
Nov 15, 2010 25.55 25.90 24.92 25.55 34,781,714 +0.03(+0.13%)
Nov 12, 2010 26.57 26.73 25.22 25.52 57,133,849 -1.59(-5.87%)
Nov 11, 2010 26.86 27.16 26.33 27.11 31,361,016 +0.39(+1.46%)
Nov 10, 2010 27.10 27.13 25.91 26.72 79,700,818 +0.54(+2.06%)
Nov 09, 2010 27.80 28.72 25.85 26.18 148,617,278 -0.97(-3.57%)
Nov 08, 2010 26.19 27.15 26.04 27.15 35,184,028 +0.95(+3.63%)
Nov 05, 2010 25.58 26.34 25.50 26.20 35,502,025 +0.57(+2.22%)
Nov 04, 2010 24.95 25.69 24.88 25.63 30,400,592 +1.38(+5.70%)
Nov 03, 2010 24.26 24.35 23.41 24.25 44,979,194 -0.06(-0.25%)
Nov 02, 2010 24.29 24.37 24.12 24.31 15,790,130 +0.24(+1.00%)
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.