Silver Trust Ishares (NY: SLV )

21.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.34 27.39 27.07 27.12 8,041,631 -0.24(-0.88%)
Jul 30, 2012 26.89 27.39 26.85 27.36 10,432,219 +0.41(+1.50%)
Jul 27, 2012 26.82 26.99 26.55 26.95 13,871,066 +0.25(+0.92%)
Jul 26, 2012 26.83 26.93 26.55 26.71 8,425,883 +0.18(+0.68%)
Jul 25, 2012 26.47 26.74 26.28 26.53 9,072,065 +0.31(+1.18%)
Jul 24, 2012 26.33 26.37 25.82 26.22 7,138,571 +0.01(+0.04%)
Jul 23, 2012 26.07 26.38 25.98 26.21 7,643,868 -0.27(-1.02%)
Jul 20, 2012 26.09 26.62 26.06 26.48 7,950,461 +0.06(+0.23%)
Jul 19, 2012 26.56 26.65 26.33 26.42 6,279,982 +0.00(+0.00%)
Jul 18, 2012 26.29 26.52 26.26 26.42 7,091,514 -0.05(-0.19%)
Jul 17, 2012 26.47 26.61 25.98 26.47 12,985,699 -0.02(-0.08%)
Jul 16, 2012 26.53 26.61 26.34 26.49 5,141,559 +0.05(+0.19%)
Jul 13, 2012 26.43 26.75 26.42 26.44 7,133,265 +0.09(+0.34%)
Jul 12, 2012 25.80 26.57 25.73 26.35 12,639,765 +0.10(+0.38%)
Jul 11, 2012 26.19 26.45 25.99 26.25 8,745,444 +0.19(+0.73%)
Jul 10, 2012 26.61 26.63 25.94 26.06 10,234,732 -0.48(-1.81%)
Jul 09, 2012 26.41 26.69 26.38 26.54 5,892,620 +0.24(+0.91%)
Jul 06, 2012 26.43 26.49 26.14 26.30 10,106,988 -0.58(-2.16%)
Jul 05, 2012 26.80 27.08 26.74 26.88 8,898,423 -0.61(-2.22%)
Jul 03, 2012 27.32 27.60 27.25 27.49 9,987,537 +0.76(+2.84%)
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.