Silver Trust Ishares (NY: SLV )

23.72 USD +0.55 (+2.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.20 15.24 14.80 14.83 13,579,376 -1.04(-6.55%)
Nov 26, 2014 15.90 15.87 15.87 15.87 3,791,900 -0.11(-0.69%)
Nov 25, 2014 15.92 16.00 15.82 15.98 7,134,013 +0.20(+1.27%)
Nov 24, 2014 15.78 15.81 15.65 15.78 4,992,036 -0.01(-0.06%)
Nov 21, 2014 15.79 15.93 15.61 15.79 9,215,947 +0.19(+1.22%)
Nov 20, 2014 15.52 15.61 15.46 15.60 5,923,725 +0.12(+0.78%)
Nov 19, 2014 15.58 15.87 15.24 15.48 19,595,009 -0.07(-0.45%)
Nov 18, 2014 15.56 15.59 15.46 15.55 5,974,274 +0.05(+0.32%)
Nov 17, 2014 15.47 15.53 15.38 15.50 8,245,727 -0.13(-0.83%)
Nov 14, 2014 14.80 15.72 14.77 15.63 22,214,540 +0.66(+4.41%)
Nov 13, 2014 15.05 15.09 14.93 14.97 6,754,084 -0.06(-0.40%)
Nov 12, 2014 14.99 15.09 14.96 15.03 9,429,168 -0.08(-0.53%)
Nov 11, 2014 14.94 15.24 14.87 15.11 8,087,575 +0.19(+1.27%)
Nov 10, 2014 15.05 15.07 14.86 14.92 7,293,132 -0.18(-1.19%)
Nov 07, 2014 14.93 15.15 14.91 15.10 9,881,451 +0.28(+1.89%)
Nov 06, 2014 14.68 14.84 14.68 14.82 8,905,402 +0.16(+1.09%)
Nov 05, 2014 14.71 14.96 14.64 14.66 15,935,310 -0.70(-4.56%)
Nov 04, 2014 15.33 15.43 15.28 15.36 6,143,578 -0.12(-0.78%)
Nov 03, 2014 15.41 15.56 15.35 15.48 10,352,941 -0.02(-0.13%)
Oct 31, 2014 15.22 15.50 15.21 15.50 14,869,241 -0.32(-2.02%)
Oct 30, 2014 15.97 15.99 15.68 15.82 16,507,717 -0.56(-3.42%)
Oct 29, 2014 16.53 16.61 16.33 16.38 5,695,242 -0.11(-0.67%)
Oct 28, 2014 16.61 16.64 16.47 16.49 3,376,481 +0.07(+0.43%)
Oct 27, 2014 16.47 16.50 16.42 16.42 2,937,259 -0.08(-0.48%)
Oct 24, 2014 16.63 16.64 16.43 16.50 3,286,587 +0.00(+0.00%)
Oct 23, 2014 16.45 16.55 16.40 16.50 5,527,166 +0.04(+0.24%)
Oct 22, 2014 16.56 16.57 16.42 16.46 6,517,653 -0.35(-2.08%)
Oct 21, 2014 16.79 16.91 16.77 16.81 4,744,808 +0.08(+0.48%)
Oct 20, 2014 16.71 16.80 16.63 16.73 4,529,730 +0.15(+0.90%)
Oct 17, 2014 16.64 16.66 16.52 16.58 5,573,205 -0.09(-0.54%)
Oct 16, 2014 16.55 16.75 16.51 16.67 5,704,353 -0.04(-0.24%)
Oct 15, 2014 16.68 17.09 16.68 16.71 10,039,414 +0.03(+0.18%)
Oct 14, 2014 16.74 16.77 16.61 16.68 4,812,952 -0.05(-0.30%)
Oct 13, 2014 16.67 16.74 16.57 16.73 4,815,243 +0.09(+0.54%)
Oct 10, 2014 16.63 16.68 16.53 16.64 5,039,187 +0.02(+0.12%)
Oct 09, 2014 16.78 16.97 16.61 16.62 7,295,783 -0.06(-0.36%)
Oct 08, 2014 16.62 16.74 16.35 16.68 9,537,924 +0.20(+1.21%)
Oct 07, 2014 16.59 16.63 16.39 16.48 7,987,185 -0.12(-0.72%)
Oct 06, 2014 16.36 16.65 16.31 16.60 8,485,105 +0.48(+2.98%)
Oct 03, 2014 16.17 16.29 16.04 16.12 12,041,114 -0.29(-1.77%)
Oct 02, 2014 16.39 16.45 16.25 16.41 8,326,242 -0.07(-0.42%)
Oct 01, 2014 16.45 16.73 16.44 16.48 11,173,705 +0.13(+0.80%)
Sep 30, 2014 16.58 16.69 16.18 16.35 18,784,793 -0.43(-2.56%)
Sep 29, 2014 16.81 16.88 16.73 16.78 4,741,806 -0.12(-0.71%)
Sep 26, 2014 16.79 16.91 16.75 16.90 4,735,415 +0.07(+0.42%)
Sep 25, 2014 16.71 16.93 16.62 16.83 12,270,921 -0.16(-0.94%)
Sep 24, 2014 16.87 17.08 16.82 16.99 8,811,439 -0.08(-0.47%)
Sep 23, 2014 17.09 17.13 17.00 17.07 6,461,188 -0.01(-0.06%)
Sep 22, 2014 16.93 17.15 16.90 17.08 10,503,761 -0.11(-0.64%)
Sep 19, 2014 17.63 17.64 17.08 17.19 20,921,763 -0.58(-3.26%)
Sep 18, 2014 17.66 17.87 17.63 17.77 6,335,768 +0.00(+0.00%)
Sep 17, 2014 17.92 18.03 17.74 17.77 8,742,978 -0.18(-1.00%)
Sep 16, 2014 17.98 18.12 17.86 17.95 5,954,927 +0.03(+0.17%)
Sep 15, 2014 17.87 17.94 17.81 17.92 3,558,588 +0.03(+0.17%)
Sep 12, 2014 17.80 17.92 17.76 17.89 7,633,849 -0.07(-0.38%)
Sep 11, 2014 17.93 17.97 17.82 17.96 15,727,065 -0.28(-1.54%)
Sep 10, 2014 18.24 18.28 18.12 18.24 4,798,946 -0.07(-0.38%)
Sep 09, 2014 18.19 18.32 18.11 18.31 6,194,043 +0.05(+0.27%)
Sep 08, 2014 18.35 18.37 18.15 18.26 6,784,079 -0.16(-0.87%)
Sep 05, 2014 18.30 18.43 18.29 18.42 5,331,723 +0.10(+0.55%)
Sep 04, 2014 18.52 18.55 18.26 18.32 5,637,653 -0.11(-0.60%)
Sep 03, 2014 18.39 18.44 18.36 18.43 3,465,411 +0.02(+0.11%)
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.