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 (%)
Aug 31, 2009 14.38 14.67 14.34 14.62 6,354,379 +0.12(+0.83%)
Aug 28, 2009 14.51 14.62 14.45 14.50 12,937,658 +0.42(+2.98%)
Aug 27, 2009 14.07 14.11 13.83 14.08 4,907,224 -0.01(-0.07%)
Aug 26, 2009 14.05 14.10 13.94 14.09 3,436,983 +0.05(+0.36%)
Aug 25, 2009 14.09 14.20 13.98 14.04 4,618,819 +0.14(+1.01%)
Aug 24, 2009 14.19 14.24 13.83 13.90 5,795,170 -0.02(-0.14%)
Aug 21, 2009 13.97 14.04 13.87 13.92 6,145,756 +0.22(+1.61%)
Aug 20, 2009 13.61 13.73 13.60 13.70 3,811,874 +0.13(+0.96%)
Aug 19, 2009 13.38 13.74 13.33 13.57 7,372,555 -0.15(-1.09%)
Aug 18, 2009 13.67 13.82 13.64 13.72 6,560,591 -0.08(-0.58%)
Aug 17, 2009 13.83 13.84 13.59 13.80 10,270,696 -0.63(-4.36%)
Aug 14, 2009 14.77 14.78 14.35 14.43 8,385,794 -0.36(-2.44%)
Aug 13, 2009 14.63 14.80 14.54 14.79 8,776,829 +0.45(+3.14%)
Aug 12, 2009 14.04 14.38 14.03 14.34 5,728,947 +0.25(+1.77%)
Aug 11, 2009 14.06 14.16 14.01 14.09 5,382,887 -0.06(-0.42%)
Aug 10, 2009 14.20 14.29 14.08 14.15 4,725,872 -0.24(-1.67%)
Aug 07, 2009 14.58 14.65 14.33 14.39 10,907,298 +0.07(+0.49%)
Aug 06, 2009 14.72 14.75 14.19 14.32 14,043,082 -0.20(-1.38%)
Aug 05, 2009 14.60 14.60 14.38 14.52 9,825,402 +0.18(+1.25%)
Aug 04, 2009 14.18 14.54 14.11 14.34 9,099,708 +0.31(+2.22%)
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.