Silver Trust Ishares (NY: SLV )

21.58 USD -0.22 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 114.30 114.94 112.00 114.51 278,600 -0.90(-0.78%)
Sep 28, 2006 116.57 116.80 115.00 115.41 247,900 -0.81(-0.70%)
Sep 27, 2006 115.84 116.50 114.50 116.22 267,600 +2.33(+2.05%)
Sep 26, 2006 112.75 114.65 111.95 113.89 255,000 +2.01(+1.80%)
Sep 25, 2006 110.80 112.75 110.30 111.88 277,500 +0.37(+0.33%)
Sep 22, 2006 113.58 113.68 110.64 111.51 270,800 -0.34(-0.30%)
Sep 21, 2006 108.87 112.00 108.44 111.85 354,200 +2.99(+2.75%)
Sep 20, 2006 110.02 111.45 108.54 108.86 396,000 +0.98(+0.91%)
Sep 19, 2006 111.13 111.88 107.31 107.88 577,900 -3.82(-3.42%)
Sep 18, 2006 108.78 112.10 108.01 111.70 609,300 +3.71(+3.44%)
Sep 15, 2006 106.91 109.43 104.61 107.99 635,500 +0.99(+0.93%)
Sep 14, 2006 112.20 112.50 106.56 107.00 708,600 -4.85(-4.34%)
Sep 13, 2006 111.90 112.80 110.00 111.85 369,300 +1.66(+1.51%)
Sep 12, 2006 111.23 112.76 109.59 110.19 585,200 -0.56(-0.51%)
Sep 11, 2006 116.54 117.00 110.55 110.75 1,205,100 -10.55(-8.70%)
Sep 08, 2006 121.18 122.40 120.01 121.30 738,600 -4.40(-3.50%)
Sep 07, 2006 127.70 128.27 123.90 125.70 573,000 -4.18(-3.22%)
Sep 06, 2006 130.66 132.25 129.70 129.88 350,100 +0.13(+0.10%)
Sep 05, 2006 131.77 132.20 129.36 129.75 645,600 +0.15(+0.12%)
Sep 01, 2006 128.25 129.78 126.75 129.60 429,600 +0.52(+0.40%)
Aug 31, 2006 126.56 129.17 126.20 129.08 431,000 +3.97(+3.17%)
Aug 30, 2006 124.40 125.25 123.36 125.11 298,200 +2.36(+1.92%)
Aug 29, 2006 120.59 122.90 118.53 122.75 321,400 +2.43(+2.02%)
Aug 28, 2006 124.10 124.14 119.80 120.32 420,500 -3.88(-3.12%)
Aug 25, 2006 123.46 124.35 122.92 124.20 173,300 +0.60(+0.49%)
Aug 24, 2006 125.68 125.99 122.89 123.60 288,700 -1.40(-1.12%)
Aug 23, 2006 126.00 126.35 124.12 125.00 362,800 +2.05(+1.67%)
Aug 22, 2006 121.76 123.20 121.01 122.95 216,500 -1.17(-0.94%)
Aug 21, 2006 123.71 124.42 123.21 124.12 241,500 +3.52(+2.92%)
Aug 18, 2006 120.85 121.21 118.50 120.60 229,300 +0.93(+0.78%)
Aug 17, 2006 122.05 122.05 119.05 119.67 298,400 -3.57(-2.90%)
Aug 16, 2006 123.29 124.30 122.50 123.24 233,400 +2.19(+1.81%)
Aug 15, 2006 120.15 121.27 119.50 121.05 155,700 +0.57(+0.47%)
Aug 14, 2006 119.11 122.25 118.39 120.48 347,200 +1.29(+1.08%)
Aug 11, 2006 122.66 123.72 117.76 119.19 408,600 -2.02(-1.67%)
Aug 10, 2006 123.27 123.97 120.60 121.21 390,900 -3.97(-3.17%)
Aug 09, 2006 124.30 126.50 124.30 125.18 368,600 +2.58(+2.10%)
Aug 08, 2006 122.27 123.59 122.00 122.60 165,500 -0.50(-0.41%)
Aug 07, 2006 124.75 124.75 121.64 123.10 307,000 -0.73(-0.59%)
Aug 04, 2006 124.82 125.80 122.91 123.83 371,600 +3.03(+2.51%)
Aug 03, 2006 121.15 122.25 119.95 120.80 245,600 -0.90(-0.74%)
Aug 02, 2006 118.99 122.53 118.99 121.70 457,500 +4.10(+3.49%)
Aug 01, 2006 114.14 117.66 114.00 117.60 275,100 +3.45(+3.02%)
Jul 31, 2006 114.15 114.56 112.43 114.15 253,700 +0.15(+0.13%)
Jul 28, 2006 113.50 114.25 113.01 114.00 182,600 +0.25(+0.22%)
Jul 27, 2006 114.56 114.89 112.69 113.75 294,300 +2.68(+2.41%)
Jul 26, 2006 109.44 111.78 108.65 111.07 206,000 +1.14(+1.04%)
Jul 25, 2006 109.72 110.00 107.80 109.93 273,300 +0.75(+0.69%)
Jul 24, 2006 108.03 109.20 106.30 109.18 319,500 +0.80(+0.74%)
Jul 21, 2006 112.44 112.44 107.17 108.38 263,300 -0.62(-0.57%)
Jul 20, 2006 110.01 112.90 108.91 109.00 242,900 -2.39(-2.15%)
Jul 19, 2006 106.83 111.71 106.58 111.39 236,800 +5.44(+5.13%)
Jul 18, 2006 110.69 110.78 104.70 105.95 471,900 -3.02(-2.77%)
Jul 17, 2006 112.58 113.00 108.56 108.97 646,100 -6.02(-5.24%)
Jul 14, 2006 116.52 117.10 114.74 114.99 286,700 -1.51(-1.30%)
Jul 13, 2006 116.59 116.60 113.61 116.50 451,500 +0.58(+0.50%)
Jul 12, 2006 117.30 118.30 113.75 115.92 569,500 +0.22(+0.19%)
Jul 11, 2006 113.15 116.20 112.89 115.70 290,800 +4.86(+4.38%)
Jul 10, 2006 111.57 112.58 110.51 110.84 274,900 -2.41(-2.13%)
Jul 07, 2006 115.00 115.10 113.00 113.25 343,600 -2.74(-2.36%)
Jul 06, 2006 114.20 116.75 113.25 115.99 391,900 +1.29(+1.12%)
Jul 05, 2006 114.98 115.25 112.49 114.70 361,900 +0.90(+0.79%)
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.