Skip to main content

Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.50 16.74 16.37 16.72 16,598,260 +0.34(+2.06%)
Apr 29, 2008 16.45 16.54 16.34 16.38 13,865,810 -0.46(-2.72%)
Apr 28, 2008 16.71 17.00 16.65 16.84 10,328,210 +0.16(+0.93%)
Apr 25, 2008 16.69 16.75 16.50 16.68 8,033,720 +0.13(+0.80%)
Apr 24, 2008 16.64 16.81 16.50 16.55 11,904,490 -0.48(-2.82%)
Apr 23, 2008 16.97 17.22 16.81 17.03 9,437,580 -0.45(-2.55%)
Apr 22, 2008 17.36 17.78 17.32 17.48 11,310,930 +0.21(+1.22%)
Apr 21, 2008 17.48 17.54 17.12 17.27 9,793,720 -0.40(-2.29%)
Apr 18, 2008 17.40 17.79 17.33 17.67 6,411,680 -0.34(-1.88%)
Apr 17, 2008 18.29 18.39 18.00 18.01 6,841,160 -0.14(-0.79%)
Apr 16, 2008 18.20 18.38 18.04 18.15 9,418,230 +0.47(+2.67%)
Apr 15, 2008 17.58 17.72 17.53 17.68 7,487,130 +0.17(+0.95%)
Apr 14, 2008 17.50 17.73 17.49 17.52 4,689,210 -0.06(-0.36%)
Apr 11, 2008 17.70 17.81 17.31 17.58 4,514,890 -0.23(-1.31%)
Apr 10, 2008 17.99 18.07 17.65 17.81 6,914,860 -0.20(-1.13%)
Apr 09, 2008 17.69 18.22 17.67 18.02 7,926,490 +0.51(+2.90%)
Apr 08, 2008 17.45 17.59 17.39 17.51 7,219,400 -0.44(-2.47%)
Apr 07, 2008 17.83 18.09 17.79 17.95 10,283,290 +0.34(+1.90%)
Apr 04, 2008 17.32 17.66 17.27 17.61 7,539,980 +0.38(+2.23%)
Apr 03, 2008 17.03 17.40 16.78 17.23 12,183,210 -0.02(-0.09%)
Apr 02, 2008 16.64 17.30 16.64 17.25 11,217,180 +0.65(+3.89%)
Apr 01, 2008 16.49 16.81 16.17 16.60 20,756,810 -0.48(-2.82%)
Mar 31, 2008 17.96 18.00 16.90 17.08 15,951,860 -0.67(-3.77%)
Mar 28, 2008 17.69 17.87 17.50 17.75 9,808,750 -0.57(-3.11%)
Mar 27, 2008 18.02 18.48 17.91 18.32 8,937,850 +0.09(+0.52%)
Mar 26, 2008 17.75 18.28 17.69 18.23 18,014,180 +0.45(+2.53%)
Mar 25, 2008 17.32 17.78 17.18 17.77 15,949,370 +0.99(+5.89%)
Mar 24, 2008 16.77 17.07 16.67 16.79 14,534,140 +0.09(+0.51%)
Mar 21, 2008 17.00 17.28 16.51 16.70 31,677,740 +0.00(+0.00%)
Mar 20, 2008 17.00 17.28 16.51 16.70 31,674,740 -1.55(-8.49%)
Mar 19, 2008 19.19 19.20 18.00 18.25 30,944,040 -1.13(-5.82%)
Mar 18, 2008 20.02 20.16 19.35 19.38 16,149,790 -0.60(-3.01%)
Mar 17, 2008 20.10 20.53 19.50 19.98 18,704,340 -0.44(-2.16%)
Mar 14, 2008 20.38 20.73 20.27 20.42 10,931,870 +0.02(+0.07%)
Mar 13, 2008 20.52 20.70 20.11 20.41 18,463,820 +0.44(+2.18%)
Mar 12, 2008 19.69 20.04 19.57 19.97 11,604,860 +0.45(+2.31%)
Mar 11, 2008 19.77 19.88 19.16 19.52 12,404,170 +0.04(+0.23%)
Mar 10, 2008 19.32 19.73 19.11 19.48 18,259,310 -0.56(-2.82%)
Mar 07, 2008 20.04 20.36 19.68 20.04 15,772,000 -0.04(-0.17%)
Mar 06, 2008 20.62 20.62 19.67 20.07 18,598,000 -0.55(-2.65%)
Mar 05, 2008 19.87 20.68 19.83 20.62 18,683,000 +1.00(+5.10%)
Mar 04, 2008 20.21 20.35 19.36 19.62 21,986,000 -0.54(-2.69%)
Mar 03, 2008 20.22 20.44 19.88 20.16 16,658,000 +0.49(+2.51%)
Feb 29, 2008 19.65 19.72 19.32 19.67 13,612,000 +0.00(+0.01%)
Feb 28, 2008 19.23 19.70 19.09 19.67 15,289,000 +0.53(+2.79%)
Feb 27, 2008 19.09 19.19 18.74 19.13 12,190,000 +0.53(+2.87%)
Feb 26, 2008 18.09 18.73 18.02 18.60 8,300,000 +0.61(+3.39%)
Feb 25, 2008 18.01 18.01 17.73 17.99 8,990,000 +0.07(+0.41%)
Feb 22, 2008 17.83 18.02 17.60 17.92 7,159,000 +0.22(+1.24%)
Feb 21, 2008 17.76 17.92 17.63 17.70 10,583,000 -0.00(-0.02%)
Feb 20, 2008 17.20 17.70 17.16 17.70 6,872,000 +0.32(+1.85%)
Feb 19, 2008 17.27 17.45 17.21 17.38 5,627,000 +0.43(+2.51%)
Feb 18, 2008 17.34 17.34 16.80 16.95 0 +0.00(+0.00%)
Feb 15, 2008 17.34 17.34 16.80 16.95 4,681,000 -0.13(-0.79%)
Feb 14, 2008 17.10 17.29 17.03 17.09 5,359,000 -0.05(-0.26%)
Feb 13, 2008 16.91 17.24 16.87 17.13 4,654,000 +0.10(+0.58%)
Feb 12, 2008 17.39 17.45 16.98 17.03 7,378,000 -0.37(-2.11%)
Feb 11, 2008 17.11 17.40 16.98 17.40 7,923,000 +0.37(+2.20%)
Feb 08, 2008 16.79 17.03 16.79 17.03 7,492,000 +0.36(+2.14%)
Feb 07, 2008 16.52 16.70 16.43 16.67 5,826,000 +0.30(+1.80%)
Feb 06, 2008 16.48 16.51 16.33 16.38 3,613,000 +0.21(+1.29%)
Feb 05, 2008 16.26 16.39 16.11 16.17 5,955,000 -0.35(-2.11%)
Feb 04, 2008 16.38 16.65 16.25 16.52 5,135,000 -0.10(-0.62%)
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.