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 29, 2011 39.21 39.42 38.68 38.85 26,374,995 +0.09(+0.23%)
Jul 28, 2011 39.22 39.30 38.31 38.76 30,806,829 -0.41(-1.05%)
Jul 27, 2011 40.31 40.35 39.08 39.17 49,205,622 -0.72(-1.80%)
Jul 26, 2011 39.34 39.92 38.97 39.89 28,010,006 +0.58(+1.48%)
Jul 25, 2011 39.56 39.78 38.83 39.31 33,176,352 +0.24(+0.61%)
Jul 22, 2011 38.85 39.25 38.82 39.07 35,008,064 +0.76(+1.98%)
Jul 21, 2011 38.93 39.03 37.86 38.31 47,131,903 -0.81(-2.07%)
Jul 20, 2011 37.52 39.12 37.23 39.12 44,898,813 +1.11(+2.92%)
Jul 19, 2011 39.43 39.45 37.61 38.01 57,924,066 -1.46(-3.70%)
Jul 18, 2011 39.30 39.69 39.06 39.47 51,761,944 +1.23(+3.22%)
Jul 15, 2011 37.54 38.27 37.52 38.24 35,558,890 +0.83(+2.22%)
Jul 14, 2011 38.11 38.37 37.30 37.41 58,663,196 +0.18(+0.48%)
Jul 13, 2011 36.35 37.35 36.29 37.23 56,142,049 +2.03(+5.77%)
Jul 12, 2011 34.36 35.52 34.02 35.20 33,194,562 +0.30(+0.86%)
Jul 11, 2011 35.75 35.86 34.63 34.90 32,267,131 -0.85(-2.38%)
Jul 08, 2011 35.85 35.90 35.29 35.75 23,485,727 +0.25(+0.71%)
Jul 07, 2011 35.43 35.72 35.26 35.50 22,608,833 +0.40(+1.14%)
Jul 06, 2011 34.83 35.35 34.76 35.10 25,429,196 +0.47(+1.36%)
Jul 05, 2011 34.05 34.78 33.96 34.63 24,570,067 +1.63(+4.94%)
Jul 01, 2011 33.05 33.22 32.61 33.00 21,957,987 -0.84(-2.48%)
Jun 30, 2011 34.16 34.18 33.58 33.84 20,737,724 -0.17(-0.50%)
Jun 29, 2011 33.33 34.04 33.19 34.01 25,495,267 +1.01(+3.06%)
Jun 28, 2011 32.89 33.17 32.66 33.00 18,280,346 +0.37(+1.13%)
Jun 27, 2011 32.98 33.20 32.53 32.63 30,646,726 -0.73(-2.19%)
Jun 24, 2011 33.95 34.09 33.29 33.36 36,428,015 -1.01(-2.94%)
Jun 23, 2011 34.76 34.77 33.78 34.37 39,466,593 -1.13(-3.18%)
Jun 22, 2011 35.57 35.85 35.40 35.50 20,988,470 -0.01(-0.03%)
Jun 21, 2011 35.21 35.66 35.17 35.51 21,174,643 +0.42(+1.20%)
Jun 20, 2011 35.08 35.18 35.06 35.09 21,113,636 +0.14(+0.40%)
Jun 17, 2011 34.49 35.03 34.48 34.95 23,636,088 +0.30(+0.87%)
Jun 16, 2011 34.60 34.89 34.28 34.65 22,430,302 -0.23(-0.66%)
Jun 15, 2011 34.38 35.07 34.21 34.88 40,294,217 +0.21(+0.61%)
Jun 14, 2011 33.77 34.72 33.75 34.67 30,249,574 +0.80(+2.36%)
Jun 13, 2011 34.68 34.85 33.69 33.87 46,437,830 -1.38(-3.91%)
Jun 10, 2011 36.67 35.96 35.18 35.25 34,964,816 -1.42(-3.87%)
Jun 09, 2011 36.32 36.71 36.17 36.67 24,691,994 +0.64(+1.78%)
Jun 08, 2011 35.60 36.04 35.45 36.03 25,003,256 -0.09(-0.25%)
Jun 07, 2011 36.43 36.44 35.54 36.12 31,810,766 +0.41(+1.15%)
Jun 06, 2011 36.19 36.37 35.46 35.71 39,614,599 +0.37(+1.05%)
Jun 03, 2011 34.73 35.55 34.61 35.34 48,082,613 -0.43(-1.20%)
May 24, 2011 35.07 35.86 34.92 35.77 54,172,054 +1.50(+4.38%)
May 23, 2011 33.81 34.35 33.78 34.27 37,947,844 +0.09(+0.26%)
May 20, 2011 33.97 34.53 33.38 34.18 57,291,152 -0.08(-0.23%)
May 19, 2011 34.44 34.61 33.70 34.26 50,050,621 +0.03(+0.09%)
May 18, 2011 33.97 34.69 33.68 34.23 60,336,972 +1.14(+3.45%)
May 17, 2011 32.58 33.15 32.19 33.09 78,697,795 +0.24(+0.73%)
May 16, 2011 34.39 34.46 32.76 32.85 87,605,951 -1.54(-4.48%)
May 13, 2011 34.43 34.94 33.11 34.39 117,651,510 +1.07(+3.21%)
May 12, 2011 32.98 34.69 31.97 33.32 183,545,181 -1.07(-3.11%)
May 11, 2011 36.48 36.59 34.18 34.39 153,122,871 -3.13(-8.34%)
May 10, 2011 37.24 37.90 37.05 37.52 92,258,109 +0.54(+1.46%)
May 09, 2011 36.17 37.04 35.80 36.98 109,199,581 +2.50(+7.25%)
May 06, 2011 33.93 35.57 33.60 34.48 188,895,698 +0.76(+2.25%)
May 05, 2011 36.53 36.89 33.58 33.72 294,707,344 -4.55(-11.89%)
May 04, 2011 40.30 40.44 38.01 38.27 184,355,215 -2.31(-5.69%)
May 03, 2011 42.70 43.24 39.62 40.58 217,362,496 -2.25(-5.25%)
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.