Skip to main content

Silver Trust Ishares (NY: SLV )

22.68 +0.16 (+0.73%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.73 14.76 14.58 14.70 2,957,000 +0.04(+0.31%)
Dec 28, 2007 14.71 14.77 14.59 14.65 5,088,000 +0.13(+0.87%)
Dec 27, 2007 14.55 14.64 14.41 14.53 2,936,000 -0.07(-0.49%)
Dec 26, 2007 14.61 14.65 14.55 14.60 3,290,100 +0.13(+0.93%)
Dec 24, 2007 14.33 14.47 14.30 14.46 1,039,000 +0.25(+1.74%)
Dec 21, 2007 14.30 14.33 14.21 14.21 1,433,000 +0.12(+0.89%)
Dec 20, 2007 13.97 14.20 13.89 14.09 2,716,000 +0.11(+0.75%)
Dec 19, 2007 13.98 14.06 13.90 13.98 2,421,000 +0.08(+0.60%)
Dec 18, 2007 13.95 13.97 13.77 13.90 2,662,500 +0.19(+1.37%)
Dec 17, 2007 13.61 13.81 13.59 13.71 2,471,900 -0.03(-0.19%)
Dec 14, 2007 13.82 13.83 13.64 13.74 5,030,650 -0.27(-1.96%)
Dec 13, 2007 14.32 14.32 13.87 14.01 4,799,000 -0.53(-3.67%)
Dec 12, 2007 14.60 14.66 14.50 14.55 4,412,630 +0.20(+1.38%)
Dec 11, 2007 14.58 14.67 14.31 14.35 3,356,100 -0.21(-1.46%)
Dec 10, 2007 14.46 14.62 14.41 14.56 3,158,200 +0.29(+2.00%)
Dec 07, 2007 14.29 14.31 14.15 14.28 2,507,200 -0.10(-0.70%)
Dec 06, 2007 13.96 14.47 13.96 14.38 3,731,430 +0.25(+1.74%)
Dec 05, 2007 14.10 14.25 14.02 14.13 3,128,000 -0.08(-0.54%)
Dec 04, 2007 14.30 14.30 14.13 14.21 1,953,340 +0.20(+1.43%)
Dec 03, 2007 13.95 14.12 13.81 14.01 3,856,480 +0.11(+0.77%)
Nov 30, 2007 14.00 14.00 13.70 13.90 6,575,340 -0.20(-1.43%)
Nov 29, 2007 14.12 14.28 14.07 14.10 7,242,610 -0.20(-1.37%)
Nov 28, 2007 14.31 14.40 14.14 14.30 4,328,240 -0.05(-0.33%)
Nov 27, 2007 14.40 14.44 14.21 14.35 4,165,270 -0.28(-1.94%)
Nov 26, 2007 14.73 14.79 14.52 14.63 6,185,930 -0.03(-0.23%)
Nov 23, 2007 14.59 14.78 14.52 14.66 2,284,630 +0.32(+2.22%)
Nov 21, 2007 14.59 14.59 14.22 14.35 4,348,070 -0.31(-2.15%)
Nov 20, 2007 14.51 14.71 14.36 14.66 4,455,870 +0.59(+4.19%)
Nov 19, 2007 14.51 14.51 14.00 14.07 5,378,520 -0.27(-1.88%)
Nov 16, 2007 14.53 14.60 14.31 14.34 4,842,220 -0.01(-0.03%)
Nov 15, 2007 14.49 14.64 14.24 14.35 6,262,180 -0.52(-3.51%)
Nov 14, 2007 14.92 15.01 14.77 14.87 4,470,590 +0.41(+2.81%)
Nov 13, 2007 14.73 14.81 14.38 14.46 7,823,900 +0.15(+1.01%)
Nov 12, 2007 14.72 14.76 14.31 14.31 11,143,670 -0.97(-6.38%)
Nov 09, 2007 15.35 15.49 15.18 15.29 7,479,170 -0.04(-0.25%)
Nov 08, 2007 15.50 15.72 15.02 15.33 13,387,440 +0.16(+1.04%)
Nov 07, 2007 15.45 15.55 15.11 15.17 19,572,760 -0.20(-1.33%)
Nov 06, 2007 15.20 15.38 15.09 15.38 11,125,400 +0.76(+5.18%)
Nov 05, 2007 14.45 14.73 14.39 14.62 5,994,400 +0.09(+0.61%)
Nov 02, 2007 14.15 14.58 13.98 14.53 6,353,000 +0.53(+3.76%)
Nov 01, 2007 14.02 14.18 13.82 14.00 7,163,000 -0.36(-2.49%)
Oct 31, 2007 14.26 14.44 14.12 14.36 8,560,000 +0.25(+1.75%)
Oct 30, 2007 14.11 14.23 14.04 14.11 4,220,000 -0.28(-1.92%)
Oct 29, 2007 14.29 14.39 14.13 14.39 5,450,000 +0.26(+1.81%)
Oct 26, 2007 13.98 14.15 13.98 14.13 5,102,000 +0.37(+2.70%)
Oct 25, 2007 13.73 13.91 13.68 13.76 5,275,000 +0.29(+2.12%)
Oct 24, 2007 13.43 13.53 13.32 13.48 2,647,000 +0.01(+0.10%)
Oct 23, 2007 13.48 13.55 13.39 13.46 2,122,000 +0.11(+0.86%)
Oct 22, 2007 13.29 13.41 13.26 13.35 2,688,000 -0.11(-0.79%)
Oct 19, 2007 13.75 13.76 13.12 13.45 5,533,000 -0.25(-1.80%)
Oct 18, 2007 13.63 13.71 13.61 13.70 1,939,000 +0.18(+1.32%)
Oct 17, 2007 13.69 13.73 13.46 13.52 2,734,000 +0.02(+0.17%)
Oct 16, 2007 13.70 13.71 13.46 13.50 3,370,000 -0.19(-1.40%)
Oct 15, 2007 13.87 13.91 13.65 13.69 3,398,000 -0.05(-0.36%)
Oct 12, 2007 13.71 13.75 13.63 13.74 2,069,000 +0.10(+0.73%)
Oct 11, 2007 13.59 13.82 13.55 13.64 5,113,000 +0.15(+1.14%)
Oct 10, 2007 13.54 13.55 13.45 13.49 1,738,000 +0.09(+0.68%)
Oct 09, 2007 13.28 13.49 13.26 13.39 2,644,000 +0.21(+1.57%)
Oct 08, 2007 13.22 13.26 13.13 13.19 1,810,000 -0.11(-0.80%)
Oct 05, 2007 13.24 13.42 13.23 13.29 4,957,000 +0.01(+0.08%)
Oct 04, 2007 13.07 13.32 13.05 13.29 3,209,000 +0.07(+0.51%)
Oct 03, 2007 13.32 13.39 13.15 13.22 2,199,000 -0.01(-0.11%)
Oct 02, 2007 13.30 13.30 12.97 13.23 5,346,000 -0.42(-3.04%)
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.