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 (%)
Dec 30, 2011 27.17 27.71 26.86 26.94 21,976,914 -0.13(-0.47%)
Dec 29, 2011 25.79 27.11 25.65 27.07 24,738,760 +0.80(+3.04%)
Dec 28, 2011 27.58 27.59 26.12 26.27 30,595,992 -1.60(-5.74%)
Dec 27, 2011 28.06 28.37 27.85 27.87 10,840,524 -0.41(-1.45%)
Dec 23, 2011 28.57 28.61 28.25 28.28 5,805,491 -0.32(-1.12%)
Dec 21, 2011 28.57 28.79 28.35 28.60 10,925,737 -0.17(-0.59%)
Dec 20, 2011 28.64 28.82 28.50 28.77 11,506,342 +0.81(+2.90%)
Dec 19, 2011 28.27 28.46 27.90 27.96 18,803,084 -0.89(-3.08%)
Dec 16, 2011 28.66 28.99 28.50 28.85 15,329,023 +0.63(+2.23%)
Dec 15, 2011 28.41 28.50 27.70 28.22 22,147,812 +0.15(+0.53%)
Dec 14, 2011 28.37 28.68 27.75 28.07 49,414,008 -1.75(-5.87%)
Dec 13, 2011 30.42 31.13 29.58 29.82 26,477,674 -0.67(-2.20%)
Dec 12, 2011 30.35 30.51 30.03 30.49 16,196,180 -0.84(-2.68%)
Dec 09, 2011 31.06 31.46 30.93 31.33 11,558,107 +0.63(+2.06%)
Dec 08, 2011 31.12 31.32 30.52 30.70 22,241,272 -0.91(-2.89%)
Dec 07, 2011 31.82 31.92 31.38 31.61 12,008,803 -0.32(-1.00%)
Dec 06, 2011 30.98 32.01 30.75 31.93 19,082,260 +0.88(+2.83%)
Dec 05, 2011 31.94 32.10 31.00 31.05 13,919,029 -0.60(-1.90%)
Dec 02, 2011 32.39 32.43 31.46 31.65 14,463,198 -0.21(-0.65%)
Dec 01, 2011 32.14 32.53 31.70 31.86 12,853,221 -0.14(-0.44%)
Nov 30, 2011 31.45 32.06 31.39 32.00 18,640,684 +0.97(+3.13%)
Nov 29, 2011 31.00 31.33 30.89 31.03 14,907,670 -0.24(-0.77%)
Nov 28, 2011 31.29 31.45 31.11 31.27 18,247,262 +1.07(+3.54%)
Nov 25, 2011 30.26 30.92 30.18 30.20 9,356,753 -0.73(-2.36%)
Nov 23, 2011 30.86 31.24 30.53 30.93 19,300,744 -0.96(-3.01%)
Nov 22, 2011 30.91 32.17 30.87 31.89 23,745,124 +1.13(+3.67%)
Nov 21, 2011 30.48 30.85 29.83 30.76 22,498,706 -0.64(-2.04%)
Nov 18, 2011 31.07 31.72 30.86 31.40 24,129,820 +0.76(+2.48%)
Nov 17, 2011 32.14 32.21 30.21 30.64 36,307,768 -2.18(-6.64%)
Nov 16, 2011 33.13 33.37 32.64 32.82 17,863,604 -0.84(-2.50%)
Nov 15, 2011 33.64 33.89 33.16 33.66 12,566,804 +0.33(+0.99%)
Nov 14, 2011 33.57 33.62 33.03 33.33 9,334,017 -0.41(-1.22%)
Nov 11, 2011 33.20 33.90 33.18 33.74 12,231,889 +0.60(+1.81%)
Nov 10, 2011 33.25 33.27 32.23 33.14 18,045,600 +0.04(+0.12%)
Nov 09, 2011 33.75 33.87 32.83 33.10 24,936,724 -0.90(-2.65%)
Nov 08, 2011 33.96 34.39 33.68 34.00 19,265,302 -0.08(-0.23%)
Nov 07, 2011 33.66 34.08 33.61 34.08 13,470,727 +0.88(+2.65%)
Nov 04, 2011 33.29 33.48 32.90 33.20 12,377,182 -0.42(-1.24%)
Nov 03, 2011 33.80 33.81 32.90 33.62 18,388,058 +0.37(+1.11%)
Nov 02, 2011 33.03 33.52 32.82 33.25 17,242,788 +0.92(+2.85%)
Nov 01, 2011 31.70 32.77 31.50 32.33 36,621,956 -1.11(-3.32%)
Oct 31, 2011 33.61 33.61 33.20 33.44 16,361,479 -0.83(-2.42%)
Oct 28, 2011 34.25 34.39 33.79 34.27 18,053,586 +0.17(+0.50%)
Oct 27, 2011 33.01 34.44 32.74 34.10 34,970,072 +1.60(+4.92%)
Oct 26, 2011 32.83 32.91 32.24 32.50 25,725,344 +0.07(+0.22%)
Oct 25, 2011 30.84 32.50 30.52 32.43 36,985,264 +1.56(+5.05%)
Oct 24, 2011 30.60 31.19 30.56 30.87 15,320,917 +0.39(+1.28%)
Oct 21, 2011 30.45 30.59 30.13 30.48 17,201,972 +0.75(+2.52%)
Oct 20, 2011 29.96 30.54 29.14 29.73 31,576,904 -0.50(-1.65%)
Oct 19, 2011 30.94 31.13 30.08 30.23 19,559,076 -1.10(-3.51%)
Oct 18, 2011 30.23 31.49 29.72 31.33 24,982,138 +0.29(+0.93%)
Oct 17, 2011 31.37 31.39 30.63 31.04 18,892,594 -0.30(-0.96%)
Oct 14, 2011 31.32 31.63 30.89 31.34 14,428,748 +0.40(+1.29%)
Oct 13, 2011 31.24 31.25 30.61 30.94 15,755,532 -0.83(-2.61%)
Oct 12, 2011 31.80 31.96 31.35 31.77 18,902,670 +0.39(+1.24%)
Oct 11, 2011 30.98 31.42 30.84 31.38 14,954,632 +0.12(+0.39%)
Oct 10, 2011 31.20 31.49 30.93 31.26 18,653,596 +1.03(+3.40%)
Oct 07, 2011 31.46 31.72 29.88 30.23 32,204,344 -0.97(-3.11%)
Oct 06, 2011 30.77 31.36 30.61 31.20 37,447,460 +1.54(+5.19%)
Oct 05, 2011 28.88 29.82 28.47 29.66 30,682,842 +0.57(+1.96%)
Oct 04, 2011 29.59 29.66 27.90 29.09 47,008,736 -0.40(-1.36%)
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.