Silver Trust Ishares (NY: SLV )

23.59 USD -0.13 (-0.55%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 166.85 169.04 165.60 168.18 792,300 +1.43(+0.86%)
Jan 30, 2008 165.67 168.00 164.66 166.75 739,100 +1.41(+0.85%)
Jan 29, 2008 165.86 166.52 163.86 165.34 733,600 -0.16(-0.10%)
Jan 28, 2008 163.82 166.08 163.11 165.50 872,200 +2.52(+1.55%)
Jan 25, 2008 163.40 163.99 161.79 162.98 527,800 -0.02(-0.01%)
Jan 24, 2008 163.90 163.90 160.24 163.00 982,800 +4.00(+2.52%)
Jan 23, 2008 157.22 160.55 156.22 159.00 734,200 -0.02(-0.01%)
Jan 22, 2008 155.00 160.88 154.42 159.02 1,100,000 -1.28(-0.80%)
Jan 21, 2008 160.99 161.30 158.43 160.30 0 +0.00(+0.00%)
Jan 18, 2008 160.99 161.30 158.43 160.30 662,400 +3.13(+1.99%)
Jan 17, 2008 158.99 159.64 156.55 157.17 771,600 +0.63(+0.40%)
Jan 16, 2008 158.66 160.43 155.83 156.54 802,000 -1.80(-1.14%)
Jan 15, 2008 161.88 163.56 158.06 158.34 912,500 -4.46(-2.74%)
Jan 14, 2008 161.55 164.45 160.96 162.80 834,300 +2.03(+1.26%)
Jan 11, 2008 159.45 161.84 158.17 160.77 561,200 +0.16(+0.10%)
Jan 10, 2008 154.94 161.32 154.65 160.61 762,300 +5.41(+3.49%)
Jan 09, 2008 155.22 157.31 154.37 155.20 1,062,200 -0.70(-0.45%)
Jan 08, 2008 153.20 156.27 153.20 155.90 615,300 +5.37(+3.57%)
Jan 07, 2008 151.61 152.34 149.67 150.53 513,200 -1.14(-0.75%)
Jan 04, 2008 152.51 152.65 150.14 151.67 405,500 -1.18(-0.77%)
Jan 03, 2008 150.99 153.00 150.15 152.85 553,000 +1.05(+0.69%)
Jan 02, 2008 148.56 151.88 148.56 151.80 672,100 +4.83(+3.29%)
Jan 01, 2008 147.26 147.56 145.83 146.97 295,700 +0.00(+0.00%)
Dec 31, 2007 147.26 147.56 145.83 146.97 295,700 +0.45(+0.31%)
Dec 28, 2007 147.15 147.65 145.93 146.52 508,800 +1.26(+0.87%)
Dec 27, 2007 145.51 146.37 144.13 145.26 293,600 -0.71(-0.49%)
Dec 26, 2007 146.10 146.55 145.50 145.97 329,010 +1.34(+0.93%)
Dec 24, 2007 143.31 144.73 143.00 144.63 103,900 +2.48(+1.74%)
Dec 21, 2007 143.00 143.30 142.11 142.15 143,300 +1.25(+0.89%)
Dec 20, 2007 139.70 141.95 138.89 140.90 271,600 +1.05(+0.75%)
Dec 19, 2007 139.84 140.59 139.04 139.85 242,100 +0.84(+0.60%)
Dec 18, 2007 139.53 139.75 137.69 139.01 266,250 +1.88(+1.37%)
Dec 17, 2007 136.07 138.06 135.88 137.13 247,190 -0.26(-0.19%)
Dec 14, 2007 138.19 138.31 136.43 137.39 503,065 -2.75(-1.96%)
Dec 13, 2007 143.19 143.19 138.65 140.14 479,900 -5.34(-3.67%)
Dec 12, 2007 146.01 146.65 145.00 145.48 441,263 +1.98(+1.38%)
Dec 11, 2007 145.79 146.73 143.15 143.50 335,610 -2.12(-1.46%)
Dec 10, 2007 144.60 146.24 144.07 145.62 315,820 +2.86(+2.00%)
Dec 07, 2007 142.90 143.15 141.49 142.76 250,720 -1.00(-0.70%)
Dec 06, 2007 139.61 144.66 139.61 143.76 373,143 +2.46(+1.74%)
Dec 05, 2007 141.01 142.54 140.23 141.30 312,800 -0.77(-0.54%)
Dec 04, 2007 143.00 143.00 141.27 142.07 195,334 +2.00(+1.43%)
Dec 03, 2007 139.45 141.25 138.10 140.07 385,648 +1.07(+0.77%)
Nov 30, 2007 140.00 140.00 137.00 139.00 657,534 -2.01(-1.43%)
Nov 29, 2007 141.19 142.78 140.71 141.01 724,261 -1.96(-1.37%)
Nov 28, 2007 143.11 144.00 141.45 142.97 432,824 -0.48(-0.33%)
Nov 27, 2007 144.00 144.40 142.11 143.45 416,527 -2.84(-1.94%)
Nov 26, 2007 147.29 147.93 145.18 146.29 618,593 -0.34(-0.23%)
Nov 23, 2007 145.89 147.80 145.18 146.63 228,463 +3.18(+2.22%)
Nov 21, 2007 145.89 145.89 142.22 143.45 434,807 -3.15(-2.15%)
Nov 20, 2007 145.10 147.11 143.56 146.60 445,587 +5.89(+4.19%)
Nov 19, 2007 145.10 145.10 140.03 140.71 537,852 -2.69(-1.88%)
Nov 16, 2007 145.31 146.00 143.14 143.40 484,222 -0.05(-0.03%)
Nov 15, 2007 144.89 146.44 142.36 143.45 626,218 -5.22(-3.51%)
Nov 14, 2007 149.22 150.08 147.66 148.67 447,059 +4.07(+2.81%)
Nov 13, 2007 147.28 148.07 143.75 144.60 782,390 +1.45(+1.01%)
Nov 12, 2007 147.19 147.62 143.15 143.15 1,114,367 -9.75(-6.38%)
Nov 09, 2007 153.49 154.86 151.82 152.90 747,917 -0.39(-0.25%)
Nov 08, 2007 155.02 157.20 150.15 153.29 1,338,744 +1.58(+1.04%)
Nov 07, 2007 154.50 155.47 151.08 151.71 1,957,276 -2.04(-1.33%)
Nov 06, 2007 151.99 153.75 150.87 153.75 1,112,540 +7.57(+5.18%)
Nov 05, 2007 144.49 147.27 143.90 146.18 599,440 +0.88(+0.61%)
Nov 02, 2007 141.48 145.76 139.84 145.30 635,300 +5.27(+3.76%)
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.