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 (%)
May 31, 2012 27.13 27.30 26.73 26.96 9,790,331 -0.16(-0.59%)
May 30, 2012 26.78 27.35 26.59 27.12 11,442,614 +0.02(+0.07%)
May 29, 2012 27.73 27.86 26.93 27.10 14,387,254 -0.52(-1.88%)
May 25, 2012 27.44 27.75 27.36 27.62 7,196,046 +0.18(+0.66%)
May 24, 2012 27.62 27.67 27.19 27.44 11,365,973 +0.39(+1.44%)
May 23, 2012 26.95 27.09 26.33 27.05 21,372,168 -0.29(-1.06%)
May 22, 2012 27.52 27.96 27.13 27.34 12,281,617 -0.34(-1.23%)
May 21, 2012 27.32 27.69 27.25 27.68 10,394,067 -0.11(-0.40%)
May 18, 2012 27.63 28.09 27.59 27.79 17,939,126 +0.55(+2.02%)
May 17, 2012 26.94 27.50 26.70 27.24 21,641,048 +0.87(+3.31%)
May 16, 2012 26.65 27.19 25.99 26.37 24,426,496 -0.49(-1.83%)
May 15, 2012 27.28 27.44 26.79 26.86 14,667,673 -0.56(-2.04%)
May 14, 2012 27.66 27.67 27.38 27.42 15,210,342 -0.66(-2.35%)
May 11, 2012 27.72 28.27 27.59 28.08 11,872,303 -0.17(-0.60%)
May 10, 2012 28.46 28.60 28.20 28.25 10,436,926 -0.13(-0.46%)
May 09, 2012 28.07 28.47 27.97 28.38 18,514,780 -0.27(-0.95%)
May 08, 2012 28.60 28.69 28.28 28.65 21,027,282 -0.56(-1.91%)
May 07, 2012 29.37 29.38 28.81 29.21 13,060,667 -0.20(-0.69%)
May 04, 2012 29.19 29.58 29.14 29.41 13,981,426 +0.12(+0.42%)
May 03, 2012 29.48 29.58 28.99 29.29 14,075,041 -0.49(-1.65%)
May 02, 2012 29.68 29.78 29.50 29.78 10,306,519 -0.28(-0.93%)
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.