Skip to main content

Silver Trust Ishares (NY: SLV )

22.68 +0.17 (+0.74%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.41 12.47 12.23 12.35 4,074,000 -0.05(-0.40%)
Jun 28, 2007 12.30 12.43 12.30 12.40 6,540,000 +0.19(+1.56%)
Jun 27, 2007 12.21 12.31 12.12 12.21 5,526,000 +0.07(+0.54%)
Jun 26, 2007 12.71 12.69 12.09 12.14 16,545,000 -0.68(-5.30%)
Jun 25, 2007 12.76 12.97 12.74 12.82 4,184,000 -0.18(-1.39%)
Jun 22, 2007 13.06 13.07 12.92 13.01 2,259,000 -0.01(-0.05%)
Jun 21, 2007 13.16 13.16 12.89 13.01 4,428,000 -0.07(-0.53%)
Jun 20, 2007 13.20 13.21 13.08 13.08 1,849,000 -0.18(-1.39%)
Jun 19, 2007 13.08 13.29 13.08 13.27 2,273,000 +0.10(+0.77%)
Jun 18, 2007 13.28 13.28 13.12 13.16 3,363,000 +0.00(+0.02%)
Jun 15, 2007 13.15 13.18 13.11 13.16 3,017,000 +0.09(+0.69%)
Jun 14, 2007 13.01 13.13 12.98 13.07 2,230,000 +0.01(+0.05%)
Jun 13, 2007 12.91 13.10 12.91 13.06 2,794,000 +0.13(+1.04%)
Jun 12, 2007 12.96 13.06 12.93 12.93 3,107,000 -0.22(-1.70%)
Jun 11, 2007 13.04 13.23 13.01 13.15 4,326,000 +0.12(+0.95%)
Jun 08, 2007 13.27 13.29 12.87 13.03 9,788,000 -0.33(-2.49%)
Jun 07, 2007 13.56 13.70 13.34 13.36 5,698,000 -0.28(-2.02%)
Jun 06, 2007 13.65 13.67 13.54 13.64 3,207,000 -0.06(-0.45%)
Jun 05, 2007 13.64 13.74 13.62 13.70 2,579,000 +0.05(+0.38%)
Jun 04, 2007 13.68 13.74 13.60 13.65 5,667,000 +0.01(+0.08%)
Jun 01, 2007 13.51 13.65 13.44 13.64 9,093,000 +0.25(+1.90%)
May 31, 2007 13.37 13.45 13.29 13.38 5,872,000 +0.28(+2.15%)
May 30, 2007 13.00 13.12 12.99 13.10 1,615,000 +0.01(+0.04%)
May 29, 2007 12.90 13.20 12.90 13.10 3,076,000 +0.22(+1.68%)
May 25, 2007 12.85 12.89 12.80 12.88 2,299,000 +0.11(+0.88%)
May 24, 2007 12.96 12.99 12.70 12.77 3,845,000 -0.18(-1.41%)
May 23, 2007 12.98 13.06 12.95 12.95 2,483,000 +0.06(+0.47%)
May 22, 2007 12.94 12.98 12.81 12.89 2,346,000 -0.11(-0.84%)
May 21, 2007 12.79 13.03 12.77 13.00 7,990,000 +0.10(+0.74%)
May 18, 2007 12.81 12.94 12.74 12.90 3,340,000 +0.13(+1.05%)
May 17, 2007 12.67 12.80 12.62 12.77 4,683,000 -0.09(-0.70%)
May 16, 2007 13.01 13.05 12.77 12.86 7,594,000 -0.26(-2.00%)
May 15, 2007 13.05 13.20 13.04 13.12 2,300,000 +0.07(+0.56%)
May 14, 2007 13.06 13.09 12.98 13.05 2,400,000 -0.10(-0.74%)
May 11, 2007 13.11 13.23 13.05 13.15 2,564,000 +0.19(+1.50%)
May 10, 2007 13.13 13.23 12.93 12.95 5,708,000 -0.37(-2.78%)
May 09, 2007 13.28 13.35 13.10 13.32 3,451,000 -0.08(-0.57%)
May 08, 2007 13.37 13.48 13.24 13.40 3,901,000 -0.06(-0.42%)
May 07, 2007 13.48 13.53 13.44 13.46 2,083,000 +0.07(+0.55%)
May 04, 2007 13.46 13.54 13.34 13.38 3,658,000 +0.07(+0.50%)
May 03, 2007 13.19 13.39 13.16 13.32 3,333,000 +0.15(+1.12%)
May 02, 2007 13.03 13.23 13.03 13.17 5,016,000 -0.02(-0.14%)
May 01, 2007 13.19 13.34 13.07 13.19 6,185,000 -0.15(-1.10%)
Apr 30, 2007 13.47 13.47 13.29 13.34 2,690,000 -0.15(-1.14%)
Apr 27, 2007 13.34 13.50 13.30 13.49 4,855,000 +0.23(+1.73%)
Apr 26, 2007 13.39 13.43 13.12 13.26 7,092,000 -0.49(-3.54%)
Apr 25, 2007 13.81 13.83 13.69 13.75 1,925,000 +0.04(+0.26%)
Apr 24, 2007 13.94 13.94 13.61 13.71 3,572,000 -0.22(-1.58%)
Apr 23, 2007 13.88 14.03 13.79 13.93 4,154,000 +0.06(+0.43%)
Apr 20, 2007 13.84 13.91 13.81 13.87 6,954,000 +0.31(+2.30%)
Apr 19, 2007 13.65 13.69 13.49 13.56 5,659,000 -0.32(-2.31%)
Apr 18, 2007 13.94 13.97 13.80 13.88 4,527,000 +0.04(+0.30%)
Apr 17, 2007 13.98 14.00 13.84 13.84 3,771,000 -0.14(-1.02%)
Apr 16, 2007 13.97 14.04 13.76 13.98 5,080,000 -0.01(-0.07%)
Apr 13, 2007 14.00 14.10 13.92 13.99 5,249,000 +0.18(+1.30%)
Apr 12, 2007 13.78 13.86 13.61 13.81 4,753,000 +0.04(+0.27%)
Apr 11, 2007 13.90 13.97 13.60 13.77 4,527,000 -0.07(-0.53%)
Apr 10, 2007 13.93 13.93 13.79 13.85 4,980,000 +0.15(+1.08%)
Apr 09, 2007 13.75 13.82 13.65 13.70 3,865,000 +0.04(+0.29%)
Apr 05, 2007 13.59 13.68 13.57 13.66 4,649,000 +0.09(+0.63%)
Apr 04, 2007 13.50 13.60 13.47 13.57 4,861,000 +0.24(+1.78%)
Apr 03, 2007 13.25 13.43 13.24 13.34 3,628,000 +0.10(+0.72%)
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.