Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.28 13.60 13.25 13.52 4,175,000 +0.19(+1.41%)
Jan 30, 2007 13.24 13.34 13.24 13.33 2,304,000 +0.20(+1.52%)
Jan 29, 2007 13.19 13.31 13.10 13.13 3,407,000 -0.23(-1.70%)
Jan 26, 2007 13.35 13.40 13.26 13.36 2,640,000 +0.11(+0.80%)
Jan 25, 2007 13.40 13.47 13.22 13.25 4,432,000 +0.04(+0.33%)
Jan 24, 2007 13.10 13.23 13.00 13.21 5,075,000 -0.04(-0.33%)
Jan 23, 2007 13.15 13.26 13.06 13.25 4,278,000 +0.38(+2.91%)
Jan 22, 2007 12.85 13.10 12.84 12.87 3,507,000 +0.07(+0.57%)
Jan 19, 2007 12.66 12.83 12.60 12.80 1,943,000 +0.20(+1.58%)
Jan 18, 2007 12.81 12.88 12.55 12.60 3,570,000 -0.13(-1.06%)
Jan 17, 2007 12.53 12.87 12.52 12.74 4,836,000 +0.20(+1.55%)
Jan 16, 2007 12.79 12.80 12.51 12.54 2,397,000 -0.24(-1.86%)
Jan 12, 2007 12.44 12.84 12.44 12.78 4,212,000 +0.49(+3.99%)
Jan 11, 2007 12.39 12.49 12.28 12.29 2,797,000 -0.08(-0.67%)
Jan 10, 2007 12.31 12.42 12.15 12.37 3,109,000 -0.05(-0.42%)
Jan 09, 2007 12.20 12.50 12.20 12.43 3,176,000 +0.21(+1.69%)
Jan 08, 2007 12.23 12.31 12.05 12.22 2,836,000 +0.04(+0.31%)
Jan 05, 2007 12.36 12.38 12.01 12.18 10,127,000 -0.40(-3.18%)
Jan 04, 2007 12.60 12.80 12.54 12.58 3,220,000 +0.02(+0.18%)
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.