Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.66 12.92 12.62 12.91 4,310,000 +0.40(+3.17%)
Aug 30, 2006 12.44 12.53 12.34 12.51 2,982,000 +0.24(+1.92%)
Aug 29, 2006 12.06 12.29 11.85 12.28 3,214,000 +0.24(+2.02%)
Aug 28, 2006 12.41 12.41 11.98 12.03 4,205,000 -0.39(-3.12%)
Aug 25, 2006 12.35 12.44 12.29 12.42 1,733,000 +0.06(+0.49%)
Aug 24, 2006 12.57 12.60 12.29 12.36 2,887,000 -0.14(-1.12%)
Aug 23, 2006 12.60 12.63 12.41 12.50 3,628,000 +0.21(+1.67%)
Aug 22, 2006 12.18 12.32 12.10 12.29 2,165,000 -0.12(-0.94%)
Aug 21, 2006 12.37 12.44 12.32 12.41 2,415,000 +0.35(+2.92%)
Aug 18, 2006 12.09 12.12 11.85 12.06 2,293,000 +0.09(+0.78%)
Aug 17, 2006 12.21 12.21 11.90 11.97 2,984,000 -0.36(-2.90%)
Aug 16, 2006 12.33 12.43 12.25 12.32 2,334,000 +0.22(+1.81%)
Aug 15, 2006 12.02 12.13 11.95 12.11 1,557,000 +0.06(+0.47%)
Aug 14, 2006 11.91 12.22 11.84 12.05 3,472,000 +0.13(+1.08%)
Aug 11, 2006 12.27 12.37 11.78 11.92 4,086,000 -0.20(-1.67%)
Aug 10, 2006 12.33 12.40 12.06 12.12 3,909,000 -0.40(-3.17%)
Aug 09, 2006 12.43 12.65 12.43 12.52 3,686,000 +0.26(+2.10%)
Aug 08, 2006 12.23 12.36 12.20 12.26 1,655,000 -0.05(-0.41%)
Aug 07, 2006 12.47 12.47 12.16 12.31 3,070,000 -0.07(-0.59%)
Aug 04, 2006 12.48 12.58 12.29 12.38 3,716,000 +0.30(+2.51%)
Aug 03, 2006 12.12 12.22 11.99 12.08 2,456,000 -0.09(-0.74%)
Aug 02, 2006 11.90 12.25 11.90 12.17 4,575,000 +0.41(+3.49%)
Aug 01, 2006 11.41 11.77 11.40 11.76 2,751,000 +0.35(+3.02%)
Jul 31, 2006 11.41 11.46 11.24 11.41 2,537,000 +0.01(+0.13%)
Jul 28, 2006 11.35 11.43 11.30 11.40 1,826,000 +0.03(+0.22%)
Jul 27, 2006 11.46 11.49 11.27 11.38 2,943,000 +0.27(+2.41%)
Jul 26, 2006 10.94 11.18 10.87 11.11 2,060,000 +0.11(+1.04%)
Jul 25, 2006 10.97 11.00 10.78 10.99 2,733,000 +0.08(+0.69%)
Jul 24, 2006 10.80 10.92 10.63 10.92 3,195,000 +0.08(+0.74%)
Jul 21, 2006 11.24 11.24 10.72 10.84 2,633,000 -0.06(-0.57%)
Jul 20, 2006 11.00 11.29 10.89 10.90 2,429,000 -0.24(-2.15%)
Jul 19, 2006 10.68 11.17 10.66 11.14 2,368,000 +0.54(+5.13%)
Jul 18, 2006 11.07 11.08 10.47 10.60 4,719,000 -0.30(-2.77%)
Jul 17, 2006 11.26 11.30 10.86 10.90 6,461,000 -0.60(-5.24%)
Jul 14, 2006 11.65 11.71 11.47 11.50 2,867,000 -0.15(-1.30%)
Jul 13, 2006 11.66 11.66 11.36 11.65 4,515,000 +0.06(+0.50%)
Jul 12, 2006 11.73 11.83 11.38 11.59 5,695,000 +0.02(+0.19%)
Jul 11, 2006 11.31 11.62 11.29 11.57 2,908,000 +0.49(+4.38%)
Jul 10, 2006 11.16 11.26 11.05 11.08 2,749,000 -0.24(-2.13%)
Jul 07, 2006 11.50 11.51 11.30 11.32 3,436,000 -0.27(-2.36%)
Jul 06, 2006 11.42 11.68 11.32 11.60 3,919,000 +0.13(+1.12%)
Jul 05, 2006 11.50 11.53 11.25 11.47 3,619,000 +0.09(+0.79%)
Jul 03, 2006 11.32 11.47 11.27 11.38 2,103,000 +0.24(+2.16%)
Jun 30, 2006 11.01 11.15 10.93 11.14 7,536,000 +0.36(+3.31%)
Jun 29, 2006 10.44 10.80 10.41 10.78 6,356,000 +0.54(+5.24%)
Jun 28, 2006 10.38 10.39 10.19 10.24 2,816,000 +0.03(+0.30%)
Jun 27, 2006 10.50 10.69 10.21 10.21 5,217,000 -0.10(-1.00%)
Jun 26, 2006 10.45 10.45 10.13 10.32 2,010,000 -0.04(-0.35%)
Jun 23, 2006 10.21 10.47 10.19 10.35 5,332,000 +0.10(+0.94%)
Jun 22, 2006 10.40 10.49 10.24 10.26 2,434,000 -0.24(-2.31%)
Jun 21, 2006 10.26 10.63 10.25 10.50 3,908,000 +0.21(+2.08%)
Jun 20, 2006 10.06 10.35 9.969 10.29 2,978,000 +0.34(+3.41%)
Jun 19, 2006 10.00 10.09 9.915 9.947 3,696,000 -0.34(-3.33%)
Jun 16, 2006 10.17 10.34 9.859 10.29 4,103,000 +0.03(+0.25%)
Jun 15, 2006 10.14 10.35 10.03 10.26 8,796,000 +0.59(+6.14%)
Jun 14, 2006 9.880 9.987 9.549 9.670 9,620,000 +0.04(+0.37%)
Jun 13, 2006 10.37 10.45 9.563 9.634 20,722,000 -1.30(-11.86%)
Jun 12, 2006 11.26 11.32 10.92 10.93 5,380,000 -0.26(-2.34%)
Jun 09, 2006 11.50 11.55 11.10 11.19 4,203,000 -0.04(-0.38%)
Jun 08, 2006 11.69 11.70 11.13 11.23 6,754,000 -0.63(-5.35%)
Jun 07, 2006 11.60 12.04 11.53 11.87 6,712,000 +0.03(+0.30%)
Jun 06, 2006 11.87 11.95 11.68 11.84 6,764,000 -0.26(-2.13%)
Jun 05, 2006 12.28 12.38 12.08 12.09 4,317,000 -0.08(-0.68%)
Jun 02, 2006 12.19 12.31 12.00 12.18 3,807,000 +0.14(+1.12%)
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.