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 (%)
Oct 31, 2019 16.86 17.00 16.81 16.92 15,534,681 +0.19(+1.14%)
Oct 30, 2019 16.68 16.73 16.44 16.73 15,562,908 +0.08(+0.48%)
Oct 29, 2019 16.53 16.74 16.50 16.65 13,722,109 -0.03(-0.18%)
Oct 28, 2019 16.80 16.81 16.62 16.68 13,872,786 -0.21(-1.24%)
Oct 25, 2019 17.08 17.11 16.68 16.89 25,824,800 +0.24(+1.44%)
Oct 24, 2019 16.61 16.69 16.57 16.65 14,948,295 +0.26(+1.59%)
Oct 23, 2019 16.43 16.47 16.38 16.39 8,539,716 +0.02(+0.12%)
Oct 22, 2019 16.40 16.46 16.29 16.37 12,072,585 -0.04(-0.24%)
Oct 21, 2019 16.65 16.68 16.38 16.41 17,782,564 +0.00(+0.00%)
Oct 18, 2019 16.38 16.45 16.35 16.41 15,862,000 +0.01(+0.06%)
Oct 17, 2019 16.40 16.50 16.36 16.40 14,243,839 +0.14(+0.86%)
Oct 16, 2019 16.25 16.29 16.15 16.26 15,308,336 -0.01(-0.06%)
Oct 15, 2019 16.39 16.39 16.21 16.27 19,756,940 -0.22(-1.33%)
Oct 14, 2019 16.43 16.55 16.40 16.49 10,409,955 +0.12(+0.73%)
Oct 11, 2019 16.38 16.42 16.21 16.37 28,144,100 +0.00(+0.00%)
Oct 10, 2019 16.47 16.49 16.29 16.37 15,081,811 -0.23(-1.39%)
Oct 09, 2019 16.68 16.68 16.54 16.60 15,495,273 -0.01(-0.06%)
Oct 08, 2019 16.60 16.66 16.49 16.61 19,955,984 +0.31(+1.90%)
Oct 07, 2019 16.38 16.46 16.28 16.30 8,409,866 -0.11(-0.67%)
Oct 04, 2019 16.30 16.46 16.25 16.41 17,226,300 -0.02(-0.12%)
Oct 03, 2019 16.38 16.65 16.37 16.43 24,525,236 +0.00(+0.00%)
Oct 02, 2019 16.33 16.54 16.27 16.43 21,347,922 +0.28(+1.73%)
Oct 01, 2019 15.96 16.21 15.91 16.15 23,348,278 +0.23(+1.44%)
Sep 30, 2019 16.03 16.10 15.83 15.92 29,354,644 -0.44(-2.69%)
Sep 27, 2019 16.26 16.49 16.19 16.36 25,369,400 -0.31(-1.86%)
Sep 26, 2019 16.76 16.89 16.63 16.67 20,378,804 -0.04(-0.24%)
Sep 25, 2019 17.29 17.35 16.67 16.71 29,551,768 -0.73(-4.19%)
Sep 24, 2019 17.20 17.46 17.07 17.44 27,653,296 -0.07(-0.40%)
Sep 23, 2019 17.29 17.51 17.26 17.51 24,252,358 +0.71(+4.23%)
Sep 20, 2019 16.65 16.80 16.61 16.80 14,290,100 +0.18(+1.08%)
Sep 19, 2019 16.72 16.75 16.61 16.62 10,562,989 +0.07(+0.42%)
Sep 18, 2019 16.75 16.84 16.38 16.55 29,100,112 -0.31(-1.84%)
Sep 17, 2019 16.73 16.92 16.66 16.86 12,807,191 +0.12(+0.72%)
Sep 16, 2019 16.71 16.84 16.60 16.74 21,186,902 +0.43(+2.64%)
Sep 13, 2019 16.90 16.94 16.28 16.31 42,316,900 -0.61(-3.61%)
Sep 12, 2019 16.98 17.11 16.85 16.92 29,341,204 -0.03(-0.18%)
Sep 11, 2019 16.80 16.98 16.79 16.95 16,955,758 +0.10(+0.59%)
Sep 10, 2019 16.96 17.01 16.85 16.85 22,605,886 +0.04(+0.24%)
Sep 09, 2019 16.93 17.01 16.80 16.81 26,027,144 -0.06(-0.36%)
Sep 06, 2019 17.49 17.59 16.80 16.87 68,358,096 -0.54(-3.10%)
Sep 05, 2019 17.98 17.98 17.29 17.41 53,320,676 -0.93(-5.07%)
Sep 04, 2019 18.08 18.35 18.05 18.34 34,329,380 +0.45(+2.52%)
Sep 03, 2019 17.59 17.94 17.52 17.89 40,465,608 +0.74(+4.31%)
Aug 30, 2019 17.09 17.26 17.00 17.15 28,394,800 +0.08(+0.47%)
Aug 29, 2019 17.36 17.41 16.88 17.07 52,509,392 -0.10(-0.58%)
Aug 28, 2019 17.15 17.25 17.01 17.17 30,874,192 +0.14(+0.82%)
Aug 27, 2019 16.84 17.04 16.77 17.03 38,859,076 +0.51(+3.09%)
Aug 26, 2019 16.50 16.63 16.45 16.52 22,951,502 +0.17(+1.04%)
Aug 23, 2019 16.04 16.36 15.98 16.35 25,982,900 +0.38(+2.38%)
Aug 22, 2019 15.98 16.05 15.95 15.97 7,005,620 -0.08(-0.50%)
Aug 21, 2019 15.99 16.10 15.95 16.05 12,414,340 +0.00(+0.00%)
Aug 20, 2019 15.91 16.09 15.91 16.05 12,229,518 +0.26(+1.65%)
Aug 19, 2019 15.87 15.94 15.78 15.79 14,622,597 -0.23(-1.44%)
Aug 16, 2019 16.10 16.14 15.97 16.02 16,425,800 -0.11(-0.68%)
Aug 15, 2019 16.13 16.18 16.06 16.13 17,073,740 +0.05(+0.31%)
Aug 14, 2019 16.12 16.22 15.98 16.08 36,629,540 +0.21(+1.32%)
Aug 13, 2019 16.18 16.19 15.47 15.87 37,883,956 -0.11(-0.69%)
Aug 12, 2019 15.86 16.07 15.84 15.98 17,226,748 +0.09(+0.57%)
Aug 09, 2019 15.85 15.97 15.78 15.89 14,846,700 +0.00(+0.00%)
Aug 08, 2019 15.78 15.99 15.74 15.89 23,327,628 -0.08(-0.50%)
Aug 07, 2019 15.85 16.15 15.83 15.97 49,832,532 +0.59(+3.84%)
Aug 06, 2019 15.40 15.43 15.32 15.38 12,924,945 +0.05(+0.33%)
Aug 05, 2019 15.37 15.49 15.22 15.33 31,207,980 +0.14(+0.92%)
Aug 02, 2019 15.09 15.27 15.08 15.19 20,157,500 -0.12(-0.78%)
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.