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 (%)
Jan 31, 2012 33.07 33.10 32.02 32.28 19,339,295 -0.25(-0.77%)
Jan 30, 2012 32.49 32.77 32.35 32.53 15,141,313 -0.43(-1.30%)
Jan 27, 2012 32.48 33.00 32.47 32.96 15,492,432 +0.53(+1.63%)
Jan 26, 2012 32.85 32.87 32.34 32.43 23,214,868 +0.06(+0.19%)
Jan 25, 2012 30.94 32.48 30.67 32.37 35,981,239 +1.29(+4.15%)
Jan 24, 2012 31.29 31.44 31.02 31.08 13,402,497 -0.31(-0.99%)
Jan 23, 2012 31.15 31.83 31.15 31.39 19,886,359 +0.17(+0.54%)
Jan 20, 2012 29.70 31.25 29.59 31.22 27,658,767 +1.48(+4.98%)
Jan 19, 2012 29.63 29.81 29.51 29.74 13,066,047 +0.09(+0.30%)
Jan 18, 2012 29.32 29.75 29.25 29.65 15,379,957 +0.46(+1.58%)
Jan 17, 2012 29.39 29.60 29.08 29.19 11,335,340 +0.37(+1.28%)
Jan 13, 2012 28.94 29.15 28.63 28.82 14,805,737 -0.49(-1.67%)
Jan 12, 2012 29.60 29.84 29.11 29.31 17,588,402 +0.17(+0.58%)
Jan 11, 2012 28.94 29.38 28.83 29.14 15,708,255 +0.09(+0.31%)
Jan 10, 2012 29.22 29.37 28.98 29.05 19,052,002 +0.92(+3.27%)
Jan 09, 2012 28.34 28.41 27.99 28.13 11,616,549 +0.22(+0.79%)
Jan 06, 2012 28.58 28.61 27.83 27.91 20,687,884 -0.60(-2.10%)
Jan 05, 2012 28.00 28.65 27.95 28.51 13,827,675 +0.12(+0.42%)
Jan 04, 2012 28.42 28.74 28.26 28.39 18,017,953 +1.45(+5.38%)
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 24,738,761 +0.80(+3.04%)
Dec 28, 2011 27.58 27.59 26.12 26.27 30,595,993 -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 18,803,083 -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 22,147,813 +0.15(+0.53%)
Dec 14, 2011 28.37 28.68 27.75 28.07 49,414,010 -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 22,241,271 -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 19,082,259 +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 18,640,683 +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 24,129,821 +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 17,863,603 -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 33.28 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%)
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.