Silver Trust Ishares (NY: SLV )

23.06 USD +0.10 (+0.44%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 113.19 114.68 112.70 113.80 210,300 +2.41(+2.16%)
Jun 30, 2006 110.07 111.55 109.34 111.39 753,600 +3.57(+3.31%)
Jun 29, 2006 104.38 108.00 104.09 107.82 635,600 +5.37(+5.24%)
Jun 28, 2006 103.85 103.87 101.85 102.45 281,600 +0.31(+0.30%)
Jun 27, 2006 104.99 106.88 102.14 102.14 521,700 -1.03(-1.00%)
Jun 26, 2006 104.45 104.45 101.32 103.17 201,000 -0.36(-0.35%)
Jun 23, 2006 102.05 104.75 101.87 103.53 533,200 +0.96(+0.94%)
Jun 22, 2006 104.00 104.89 102.45 102.57 243,400 -2.43(-2.31%)
Jun 21, 2006 102.64 106.26 102.46 105.00 390,800 +2.14(+2.08%)
Jun 20, 2006 100.60 103.50 99.69 102.86 297,800 +3.39(+3.41%)
Jun 19, 2006 100.02 100.92 99.15 99.47 369,600 -3.43(-3.33%)
Jun 16, 2006 101.67 103.37 98.59 102.90 410,300 +0.26(+0.25%)
Jun 15, 2006 101.40 103.51 100.25 102.64 879,600 +5.94(+6.14%)
Jun 14, 2006 98.80 99.87 95.49 96.70 962,000 +0.36(+0.37%)
Jun 13, 2006 103.73 104.50 95.63 96.34 2,072,200 -12.96(-11.86%)
Jun 12, 2006 112.60 113.23 109.16 109.30 538,000 -2.62(-2.34%)
Jun 09, 2006 115.00 115.50 111.03 111.92 420,300 -0.43(-0.38%)
Jun 08, 2006 116.88 117.00 111.34 112.35 675,400 -6.35(-5.35%)
Jun 07, 2006 115.95 120.43 115.30 118.70 671,200 +0.35(+0.30%)
Jun 06, 2006 118.68 119.48 116.80 118.35 676,400 -2.57(-2.13%)
Jun 05, 2006 122.80 123.80 120.76 120.92 431,700 -0.83(-0.68%)
Jun 02, 2006 121.90 123.11 120.03 121.75 380,700 +1.35(+1.12%)
Jun 01, 2006 118.25 122.56 118.10 120.40 800,700 -5.88(-4.66%)
May 31, 2006 130.65 131.30 123.66 126.28 634,200 -4.69(-3.58%)
May 30, 2006 132.00 133.60 130.28 130.97 620,400 +4.27(+3.37%)
May 26, 2006 127.69 127.77 124.90 126.70 347,700 -0.15(-0.12%)
May 25, 2006 125.55 127.90 124.39 126.85 499,800 +1.40(+1.12%)
May 24, 2006 126.98 128.95 124.23 125.45 534,900 -5.00(-3.83%)
May 23, 2006 126.00 132.52 128.90 130.45 818,800 +5.30(+4.23%)
May 22, 2006 123.98 126.00 122.54 125.15 594,900 -0.85(-0.67%)
May 19, 2006 122.91 126.83 121.68 126.00 846,000 -0.02(-0.02%)
May 18, 2006 132.20 133.65 126.02 126.02 802,000 -4.88(-3.73%)
May 17, 2006 135.55 137.48 129.21 130.90 782,100 -4.90(-3.61%)
May 16, 2006 135.10 136.75 132.75 135.80 720,000 +3.10(+2.34%)
May 15, 2006 133.94 137.80 132.04 132.70 1,258,100 -11.94(-8.25%)
May 12, 2006 148.90 149.00 142.17 144.64 1,012,900 -3.96(-2.66%)
May 11, 2006 150.82 152.50 148.00 148.60 1,253,300 +3.34(+2.30%)
May 10, 2006 142.90 145.75 142.50 145.26 1,391,300 +0.26(+0.18%)
May 09, 2006 140.98 146.25 140.60 145.00 1,105,400 +5.00(+3.57%)
May 08, 2006 138.00 140.00 135.06 140.00 945,300 +0.05(+0.04%)
May 05, 2006 140.00 140.30 137.50 139.95 658,600 -0.05(-0.04%)
May 04, 2006 139.50 142.87 136.80 140.00 1,107,500 +0.75(+0.54%)
May 03, 2006 144.50 144.64 134.13 139.25 1,514,100 -4.40(-3.06%)
May 02, 2006 142.45 144.00 141.00 143.65 1,251,100 +4.95(+3.57%)
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.