Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.43 12.44 11.60 11.85 10,234,511 -1.10(-8.49%)
Sep 29, 2008 12.75 13.37 12.65 12.95 10,552,222 -0.20(-1.52%)
Sep 26, 2008 13.14 13.54 13.07 13.15 0 +0.12(+0.92%)
Sep 25, 2008 13.32 13.62 12.87 13.03 9,973,379 -0.06(-0.46%)
Sep 24, 2008 13.42 13.50 13.01 13.09 4,996,433 -0.09(-0.68%)
Sep 23, 2008 13.31 13.62 12.83 13.18 10,307,298 -0.30(-2.23%)
Sep 22, 2008 12.91 13.50 12.89 13.48 14,185,388 +1.02(+8.19%)
Sep 19, 2008 12.46 12.52 11.97 12.46 0 +0.76(+6.53%)
Sep 18, 2008 12.33 12.86 11.55 11.70 23,211,214 -0.20(-1.71%)
Sep 17, 2008 10.74 12.00 10.70 11.90 20,585,292 +1.50(+14.42%)
Sep 16, 2008 10.54 10.58 10.28 10.40 9,433,923 -0.55(-5.02%)
Sep 15, 2008 10.82 11.03 10.61 10.95 8,551,986 +0.20(+1.86%)
Sep 12, 2008 10.58 10.80 10.43 10.75 10,392,024 +0.43(+4.17%)
Sep 11, 2008 10.60 10.63 10.15 10.32 13,030,073 -0.28(-2.64%)
Sep 10, 2008 11.36 11.40 10.57 10.60 18,506,846 -0.58(-5.19%)
Sep 09, 2008 11.84 11.84 11.14 11.18 8,779,942 -0.77(-6.44%)
Sep 08, 2008 12.35 12.44 11.75 11.95 5,559,052 -0.08(-0.67%)
Sep 05, 2008 12.79 12.82 11.93 12.03 0 -0.60(-4.75%)
Sep 04, 2008 12.87 12.91 12.47 12.63 4,266,612 -0.12(-0.95%)
Sep 03, 2008 12.75 12.85 12.54 12.75 4,014,732 -0.19(-1.46%)
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.