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 (%)
Mar 29, 2019 14.24 14.25 14.17 14.18 8,460,400 +0.11(+0.78%)
Mar 28, 2019 14.17 14.17 14.04 14.07 15,695,325 -0.25(-1.75%)
Mar 27, 2019 14.42 14.44 14.31 14.32 8,431,620 -0.17(-1.17%)
Mar 26, 2019 14.54 14.54 14.43 14.49 4,877,589 -0.07(-0.48%)
Mar 25, 2019 14.54 14.61 14.52 14.56 7,322,612 +0.11(+0.76%)
Mar 22, 2019 14.45 14.49 14.41 14.45 4,447,000 -0.05(-0.34%)
Mar 21, 2019 14.56 14.56 14.42 14.50 8,084,596 -0.04(-0.28%)
Mar 20, 2019 14.45 14.59 14.32 14.54 13,562,653 +0.14(+0.97%)
Mar 19, 2019 14.46 14.48 14.39 14.40 4,290,700 +0.01(+0.07%)
Mar 18, 2019 14.41 14.47 14.36 14.39 4,620,416 +0.06(+0.42%)
Mar 15, 2019 14.39 14.43 14.33 14.33 5,630,200 +0.09(+0.63%)
Mar 14, 2019 14.25 14.27 14.20 14.24 7,676,130 -0.27(-1.86%)
Mar 13, 2019 14.51 14.54 14.48 14.51 4,718,735 +0.03(+0.21%)
Mar 12, 2019 14.46 14.51 14.40 14.48 7,795,459 +0.11(+0.77%)
Mar 11, 2019 14.36 14.37 14.26 14.37 6,609,821 -0.04(-0.28%)
Mar 08, 2019 14.32 14.42 14.30 14.41 8,970,800 +0.32(+2.27%)
Mar 07, 2019 14.07 14.14 14.05 14.09 6,000,476 -0.06(-0.42%)
Mar 06, 2019 14.17 14.17 14.11 14.15 6,300,313 -0.05(-0.35%)
Mar 05, 2019 14.15 14.21 14.11 14.20 7,148,034 +0.05(+0.35%)
Mar 04, 2019 14.16 14.19 14.12 14.15 9,026,467 -0.05(-0.35%)
Mar 01, 2019 14.49 14.55 14.20 14.20 17,580,500 -0.43(-2.94%)
Feb 28, 2019 14.75 14.75 14.61 14.63 5,912,934 -0.12(-0.81%)
Feb 27, 2019 14.87 14.87 14.73 14.75 6,792,716 -0.19(-1.27%)
Feb 26, 2019 14.94 14.94 14.83 14.94 4,878,719 +0.04(+0.27%)
Feb 25, 2019 14.97 14.99 14.86 14.90 5,508,534 -0.05(-0.33%)
Feb 22, 2019 14.92 14.99 14.90 14.95 4,114,100 +0.12(+0.81%)
Feb 21, 2019 14.95 14.97 14.83 14.83 7,576,630 -0.24(-1.59%)
Feb 20, 2019 15.07 15.21 15.03 15.07 9,501,141 +0.05(+0.33%)
Feb 19, 2019 14.84 15.02 14.84 15.02 7,939,520 +0.20(+1.35%)
Feb 15, 2019 14.70 14.83 14.63 14.82 6,509,700 +0.17(+1.16%)
Feb 14, 2019 14.57 14.67 14.55 14.65 6,542,582 +0.06(+0.41%)
Feb 13, 2019 14.74 14.84 14.58 14.59 7,897,190 -0.14(-0.95%)
Feb 12, 2019 14.75 14.76 14.70 14.73 4,313,769 +0.01(+0.07%)
Feb 11, 2019 14.72 14.80 14.71 14.72 3,485,541 -0.11(-0.74%)
Feb 08, 2019 14.79 14.87 14.76 14.83 5,287,500 +0.06(+0.41%)
Feb 07, 2019 14.70 14.78 14.69 14.77 7,336,338 +0.09(+0.61%)
Feb 06, 2019 14.85 14.86 14.67 14.68 7,820,541 -0.19(-1.28%)
Feb 05, 2019 14.91 14.93 14.84 14.87 5,943,715 -0.01(-0.07%)
Feb 04, 2019 14.83 14.93 14.82 14.88 5,917,718 -0.04(-0.27%)
Feb 01, 2019 15.05 15.08 14.91 14.92 6,654,200 -0.13(-0.86%)
Jan 31, 2019 15.17 15.19 15.03 15.05 8,510,230 +0.00(+0.00%)
Jan 30, 2019 14.92 15.11 14.88 15.05 12,455,004 +0.17(+1.14%)
Jan 29, 2019 14.88 14.91 14.84 14.88 6,480,210 +0.09(+0.61%)
Jan 28, 2019 14.66 14.80 14.65 14.79 7,751,250 +0.05(+0.34%)
Jan 25, 2019 14.58 14.76 14.58 14.74 10,686,800 +0.38(+2.65%)
Jan 24, 2019 14.40 14.42 14.33 14.36 3,807,940 -0.06(-0.42%)
Jan 23, 2019 14.35 14.43 14.32 14.42 5,687,133 +0.03(+0.21%)
Jan 22, 2019 14.33 14.40 14.30 14.39 8,539,393 +0.02(+0.14%)
Jan 18, 2019 14.45 14.50 14.37 14.37 9,390,900 -0.20(-1.37%)
Jan 17, 2019 14.55 14.60 14.51 14.57 7,608,057 -0.06(-0.41%)
Jan 16, 2019 14.65 14.69 14.61 14.63 6,583,493 +0.03(+0.21%)
Jan 15, 2019 14.71 14.73 14.59 14.60 15,518,155 -0.06(-0.41%)
Jan 14, 2019 14.67 14.70 14.62 14.66 4,368,944 +0.02(+0.14%)
Jan 11, 2019 14.62 14.70 14.60 14.64 4,942,100 +0.04(+0.27%)
Jan 10, 2019 14.68 14.72 14.59 14.60 8,697,869 -0.18(-1.22%)
Jan 09, 2019 14.68 14.81 14.66 14.78 11,010,548 +0.09(+0.61%)
Jan 08, 2019 14.65 14.73 14.64 14.69 6,775,747 +0.02(+0.14%)
Jan 07, 2019 14.76 14.78 14.66 14.67 7,430,871 -0.06(-0.41%)
Jan 04, 2019 14.73 14.79 14.63 14.73 17,854,200 -0.02(-0.14%)
Jan 03, 2019 14.69 14.79 14.63 14.75 12,926,377 +0.19(+1.30%)
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.