Silver Trust Ishares (NY: SLV )

22.27 USD +0.38 (+1.74%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 166.85 169.04 165.60 168.18 792,300 +1.43(+0.86%)
Jan 30, 2008 165.67 168.00 164.66 166.75 739,100 +1.41(+0.85%)
Jan 29, 2008 165.86 166.52 163.86 165.34 733,600 -0.16(-0.10%)
Jan 28, 2008 163.82 166.08 163.11 165.50 872,200 +2.52(+1.55%)
Jan 25, 2008 163.40 163.99 161.79 162.98 527,800 -0.02(-0.01%)
Jan 24, 2008 163.90 163.90 160.24 163.00 982,800 +4.00(+2.52%)
Jan 23, 2008 157.22 160.55 156.22 159.00 734,200 -0.02(-0.01%)
Jan 22, 2008 155.00 160.88 154.42 159.02 1,100,000 -1.28(-0.80%)
Jan 21, 2008 160.99 161.30 158.43 160.30 0 +0.00(+0.00%)
Jan 18, 2008 160.99 161.30 158.43 160.30 662,400 +3.13(+1.99%)
Jan 17, 2008 158.99 159.64 156.55 157.17 771,600 +0.63(+0.40%)
Jan 16, 2008 158.66 160.43 155.83 156.54 802,000 -1.80(-1.14%)
Jan 15, 2008 161.88 163.56 158.06 158.34 912,500 -4.46(-2.74%)
Jan 14, 2008 161.55 164.45 160.96 162.80 834,300 +2.03(+1.26%)
Jan 11, 2008 159.45 161.84 158.17 160.77 561,200 +0.16(+0.10%)
Jan 10, 2008 154.94 161.32 154.65 160.61 762,300 +5.41(+3.49%)
Jan 09, 2008 155.22 157.31 154.37 155.20 1,062,200 -0.70(-0.45%)
Jan 08, 2008 153.20 156.27 153.20 155.90 615,300 +5.37(+3.57%)
Jan 07, 2008 151.61 152.34 149.67 150.53 513,200 -1.14(-0.75%)
Jan 04, 2008 152.51 152.65 150.14 151.67 405,500 -1.18(-0.77%)
Jan 03, 2008 150.99 153.00 150.15 152.85 553,000 +1.05(+0.69%)
Jan 02, 2008 148.56 151.88 148.56 151.80 672,100 +4.83(+3.29%)
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.