Silver Trust Ishares (NY: SLV )

23.63 USD -0.09 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.26 13.76 13.23 13.70 8,532,685 +0.45(+3.40%)
Jul 30, 2009 13.24 13.38 13.18 13.25 4,995,117 +0.13(+0.99%)
Jul 29, 2009 13.39 13.41 12.97 13.12 6,991,039 -0.40(-2.96%)
Jul 28, 2009 13.66 13.70 13.39 13.52 5,557,444 -0.32(-2.31%)
Jul 27, 2009 13.83 13.88 13.74 13.84 5,099,586 +0.18(+1.32%)
Jul 24, 2009 13.60 13.69 13.54 13.66 9,312 +0.14(+1.04%)
Jul 23, 2009 13.45 13.66 13.44 13.52 7,806,738 +0.07(+0.52%)
Jul 22, 2009 13.22 13.55 13.21 13.45 6,534,289 +0.12(+0.90%)
Jul 21, 2009 13.46 13.47 13.26 13.33 5,985,760 -0.12(-0.89%)
Jul 20, 2009 13.50 13.53 13.39 13.45 7,790,857 +0.28(+2.13%)
Jul 17, 2009 13.20 13.29 13.17 13.17 4,724,437 +0.08(+0.61%)
Jul 16, 2009 13.01 13.14 13.00 13.09 5,610,510 +0.03(+0.23%)
Jul 15, 2009 13.07 13.11 13.00 13.06 10,014,950 +0.34(+2.69%)
Jul 14, 2009 12.73 12.81 12.67 12.72 8,602,896 +0.06(+0.46%)
Jul 13, 2009 12.33 12.66 12.31 12.66 9,446,685 +0.16(+1.28%)
Jul 10, 2009 12.42 12.50 12.34 12.50 8,372,677 -0.17(-1.34%)
Jul 09, 2009 12.62 12.85 12.58 12.67 5,803,527 -0.02(-0.16%)
Jul 08, 2009 12.74 12.78 12.55 12.69 9,115,988 -0.20(-1.55%)
Jul 07, 2009 12.98 13.04 12.88 12.89 7,234,882 -0.21(-1.60%)
Jul 06, 2009 12.85 13.10 12.81 13.10 6,916,131 -0.06(-0.46%)
Jul 02, 2009 13.22 13.23 13.14 13.16 8,254,527 -0.39(-2.88%)
Jul 01, 2009 13.58 13.65 13.48 13.55 6,503,928 +0.17(+1.27%)
Jun 30, 2009 13.75 13.78 13.27 13.38 8,965,573 -0.28(-2.05%)
Jun 29, 2009 13.77 13.79 13.65 13.66 7,672,018 -0.24(-1.73%)
Jun 26, 2009 14.03 14.04 13.86 13.90 6,661,698 +0.09(+0.65%)
Jun 25, 2009 13.79 13.83 13.74 13.81 5,580,587 +0.13(+0.95%)
Jun 24, 2009 13.82 13.90 13.59 13.68 7,252,882 +0.06(+0.44%)
Jun 23, 2009 13.64 13.69 13.43 13.62 7,863,845 +0.08(+0.59%)
Jun 22, 2009 13.61 13.70 13.48 13.54 15,927,078 -0.45(-3.22%)
Jun 19, 2009 14.07 14.17 13.93 13.99 8,423,366 +0.02(+0.14%)
Jun 18, 2009 14.01 14.11 13.93 13.97 7,278,544 -0.15(-1.06%)
Jun 17, 2009 13.94 14.15 13.83 14.12 7,719,717 +0.13(+0.93%)
Jun 16, 2009 14.01 14.08 13.88 13.99 8,988,118 +0.16(+1.16%)
Jun 15, 2009 14.19 14.21 13.82 13.83 21,654,892 -0.80(-5.47%)
Jun 12, 2009 14.70 14.86 14.58 14.63 8,113,518 -0.50(-3.30%)
Jun 11, 2009 14.86 15.32 14.84 15.13 7,843,644 +0.12(+0.80%)
Jun 10, 2009 15.18 15.19 14.81 15.01 9,548,108 -0.02(-0.13%)
Jun 09, 2009 15.02 15.07 14.85 15.03 9,427,845 +0.27(+1.83%)
Jun 08, 2009 14.74 14.80 14.61 14.76 15,987,384 -0.25(-1.67%)
Jun 05, 2009 15.00 15.33 14.93 15.01 17,544,413 -0.62(-3.95%)
Jun 04, 2009 15.19 15.71 15.18 15.63 12,415,565 +0.49(+3.22%)
Jun 03, 2009 15.58 15.66 15.01 15.14 19,140,902 -0.61(-3.87%)
Jun 02, 2009 15.50 15.78 15.49 15.75 11,832,582 +0.40(+2.61%)
Jun 01, 2009 15.59 15.65 15.30 15.35 12,992,245 -0.12(-0.78%)
May 29, 2009 15.24 15.48 15.15 15.47 21,368,092 +0.54(+3.62%)
May 28, 2009 14.93 15.05 14.81 14.93 10,852,256 +0.35(+2.40%)
May 27, 2009 14.41 14.79 14.35 14.58 10,357,419 +0.16(+1.11%)
May 26, 2009 14.22 14.46 14.20 14.42 7,102,305 -0.08(-0.55%)
May 22, 2009 14.55 14.56 14.41 14.50 9,629,813 +0.16(+1.13%)
May 21, 2009 13.98 14.34 13.88 14.34 9,330,362 +0.24(+1.69%)
May 20, 2009 14.05 14.18 14.00 14.10 11,122,073 +0.12(+0.86%)
May 19, 2009 13.75 14.09 13.73 13.98 7,025,219 +0.40(+2.95%)
May 18, 2009 13.67 13.71 13.42 13.58 7,043,859 -0.19(-1.38%)
May 15, 2009 13.71 13.99 13.69 13.77 5,798,586 -0.08(-0.58%)
May 14, 2009 13.75 13.89 13.65 13.85 4,247,606 +0.04(+0.29%)
May 13, 2009 13.73 14.01 13.69 13.81 9,133,363 -0.21(-1.50%)
May 12, 2009 14.00 14.06 13.89 14.02 7,730,795 +0.28(+2.04%)
May 11, 2009 13.64 13.79 13.62 13.74 4,446,686 -0.05(-0.36%)
May 08, 2009 13.72 13.81 13.60 13.79 5,667,057 +0.19(+1.40%)
May 07, 2009 13.75 13.89 13.48 13.60 8,205,550 +0.08(+0.59%)
May 06, 2009 13.52 13.64 13.46 13.52 9,540,854 +0.38(+2.89%)
May 05, 2009 13.30 13.34 13.04 13.14 13,863,437 +0.31(+2.42%)
May 04, 2009 12.89 12.90 12.70 12.83 9,504,318 +0.52(+4.23%)
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.