Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.96 18.00 16.90 17.08 15,951,860 -0.67(-3.77%)
Mar 28, 2008 17.69 17.87 17.50 17.75 9,808,750 -0.57(-3.11%)
Mar 27, 2008 18.02 18.48 17.91 18.32 8,937,850 +0.09(+0.52%)
Mar 26, 2008 17.75 18.28 17.69 18.23 18,014,180 +0.45(+2.53%)
Mar 25, 2008 17.32 17.78 17.18 17.77 15,949,370 +0.99(+5.89%)
Mar 24, 2008 16.77 17.07 16.67 16.79 14,534,140 +0.09(+0.51%)
Mar 21, 2008 17.00 17.28 16.51 16.70 31,677,740 +0.00(+0.00%)
Mar 20, 2008 17.00 17.28 16.51 16.70 31,674,740 -1.55(-8.49%)
Mar 19, 2008 19.19 19.20 18.00 18.25 30,944,040 -1.13(-5.82%)
Mar 18, 2008 20.02 20.16 19.35 19.38 16,149,790 -0.60(-3.01%)
Mar 17, 2008 20.10 20.53 19.50 19.98 18,704,340 -0.44(-2.16%)
Mar 14, 2008 20.38 20.73 20.27 20.42 10,931,870 +0.02(+0.07%)
Mar 13, 2008 20.52 20.70 20.11 20.41 18,463,820 +0.44(+2.18%)
Mar 12, 2008 19.69 20.04 19.57 19.97 11,604,860 +0.45(+2.31%)
Mar 11, 2008 19.77 19.88 19.16 19.52 12,404,170 +0.04(+0.23%)
Mar 10, 2008 19.32 19.73 19.11 19.48 18,259,310 -0.56(-2.82%)
Mar 07, 2008 20.04 20.36 19.68 20.04 15,772,000 -0.04(-0.17%)
Mar 06, 2008 20.62 20.62 19.67 20.07 18,598,000 -0.55(-2.65%)
Mar 05, 2008 19.87 20.68 19.83 20.62 18,683,000 +1.00(+5.10%)
Mar 04, 2008 20.21 20.35 19.36 19.62 21,986,000 -0.54(-2.69%)
Mar 03, 2008 20.22 20.44 19.88 20.16 16,658,000 +0.49(+2.51%)
Feb 29, 2008 19.65 19.72 19.32 19.67 13,612,000 +0.00(+0.01%)
Feb 28, 2008 19.23 19.70 19.09 19.67 15,289,000 +0.53(+2.79%)
Feb 27, 2008 19.09 19.19 18.74 19.13 12,190,000 +0.53(+2.87%)
Feb 26, 2008 18.09 18.73 18.02 18.60 8,300,000 +0.61(+3.39%)
Feb 25, 2008 18.01 18.01 17.73 17.99 8,990,000 +0.07(+0.41%)
Feb 22, 2008 17.83 18.02 17.60 17.92 7,159,000 +0.22(+1.24%)
Feb 21, 2008 17.76 17.92 17.63 17.70 10,583,000 -0.00(-0.02%)
Feb 20, 2008 17.20 17.70 17.16 17.70 6,872,000 +0.32(+1.85%)
Feb 19, 2008 17.27 17.45 17.21 17.38 5,627,000 +0.43(+2.51%)
Feb 18, 2008 17.34 17.34 16.80 16.95 0 +0.00(+0.00%)
Feb 15, 2008 17.34 17.34 16.80 16.95 4,681,000 -0.13(-0.79%)
Feb 14, 2008 17.10 17.29 17.03 17.09 5,359,000 -0.05(-0.26%)
Feb 13, 2008 16.91 17.24 16.87 17.13 4,654,000 +0.10(+0.58%)
Feb 12, 2008 17.39 17.45 16.98 17.03 7,378,000 -0.37(-2.11%)
Feb 11, 2008 17.11 17.40 16.98 17.40 7,923,000 +0.37(+2.20%)
Feb 08, 2008 16.79 17.03 16.79 17.03 7,492,000 +0.36(+2.14%)
Feb 07, 2008 16.52 16.70 16.43 16.67 5,826,000 +0.30(+1.80%)
Feb 06, 2008 16.48 16.51 16.33 16.38 3,613,000 +0.21(+1.29%)
Feb 05, 2008 16.26 16.39 16.11 16.17 5,955,000 -0.35(-2.11%)
Feb 04, 2008 16.38 16.65 16.25 16.52 5,135,000 -0.10(-0.62%)
Feb 01, 2008 17.03 17.04 16.53 16.62 14,471,000 -0.20(-1.19%)
Jan 31, 2008 16.68 16.90 16.56 16.82 7,923,000 +0.14(+0.86%)
Jan 30, 2008 16.57 16.80 16.47 16.68 7,391,000 +0.14(+0.85%)
Jan 29, 2008 16.59 16.65 16.39 16.53 7,336,000 -0.02(-0.10%)
Jan 28, 2008 16.38 16.61 16.31 16.55 8,722,000 +0.25(+1.55%)
Jan 25, 2008 16.34 16.40 16.18 16.30 5,278,000 -0.00(-0.01%)
Jan 24, 2008 16.39 16.39 16.02 16.30 9,828,000 +0.40(+2.52%)
Jan 23, 2008 15.72 16.05 15.62 15.90 7,342,000 -0.00(-0.01%)
Jan 22, 2008 15.50 16.09 15.44 15.90 11,000,000 -0.13(-0.80%)
Jan 21, 2008 16.10 16.13 15.84 16.03 0 +0.00(+0.00%)
Jan 18, 2008 16.10 16.13 15.84 16.03 6,624,000 +0.31(+1.99%)
Jan 17, 2008 15.90 15.96 15.65 15.72 7,716,000 +0.06(+0.40%)
Jan 16, 2008 15.87 16.04 15.58 15.65 8,020,000 -0.18(-1.14%)
Jan 15, 2008 16.19 16.36 15.81 15.83 9,125,000 -0.45(-2.74%)
Jan 14, 2008 16.16 16.45 16.10 16.28 8,343,000 +0.20(+1.26%)
Jan 11, 2008 15.95 16.18 15.82 16.08 5,612,000 +0.02(+0.10%)
Jan 10, 2008 15.49 16.13 15.46 16.06 7,623,000 +0.54(+3.49%)
Jan 09, 2008 15.52 15.73 15.44 15.52 10,622,000 -0.07(-0.45%)
Jan 08, 2008 15.32 15.63 15.32 15.59 6,153,000 +0.54(+3.57%)
Jan 07, 2008 15.16 15.23 14.97 15.05 5,132,000 -0.11(-0.75%)
Jan 04, 2008 15.25 15.27 15.01 15.17 4,055,000 -0.12(-0.77%)
Jan 03, 2008 15.10 15.30 15.02 15.29 5,530,000 +0.11(+0.69%)
Jan 02, 2008 14.86 15.19 14.86 15.18 6,721,000 +0.48(+3.29%)
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.