Skip to main content

Silver Trust Ishares (NY: SLV )

22.91 -0.12 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.03 13.03 12.41 12.79 9,990,764 -0.06(-0.47%)
Mar 30, 2009 12.91 13.16 12.81 12.85 9,261,003 -0.50(-3.75%)
Mar 26, 2009 13.48 13.59 13.35 13.35 7,016,226 +0.00(+0.00%)
Mar 25, 2009 13.08 13.44 12.97 13.35 12,472,358 +0.10(+0.75%)
Mar 24, 2009 13.28 13.33 13.10 13.25 9,762,364 -0.21(-1.56%)
Mar 23, 2009 13.69 13.71 13.46 13.46 10,192,240 -0.15(-1.10%)
Mar 20, 2009 13.39 13.69 13.34 13.61 11,690,002 +0.19(+1.42%)
Mar 19, 2009 13.15 13.51 13.12 13.42 21,524,164 +0.65(+5.09%)
Mar 18, 2009 12.38 12.86 11.75 12.77 28,372,620 +0.17(+1.35%)
Mar 17, 2009 12.73 12.76 12.49 12.60 6,519,241 -0.19(-1.49%)
Mar 16, 2009 12.79 12.81 12.61 12.79 6,291,082 -0.26(-1.99%)
Mar 13, 2009 13.02 13.09 12.86 13.05 0 +0.26(+2.03%)
Mar 12, 2009 12.70 12.91 12.65 12.79 6,725,112 +0.20(+1.59%)
Mar 11, 2009 12.53 12.73 12.42 12.59 8,451,831 +0.14(+1.12%)
Mar 10, 2009 12.58 12.63 12.31 12.45 11,240,222 -0.32(-2.51%)
Mar 09, 2009 13.24 13.25 12.61 12.77 12,168,655 -0.41(-3.11%)
Mar 06, 2009 13.15 13.44 13.11 13.18 0 +0.11(+0.84%)
Mar 05, 2009 12.89 13.16 12.74 13.07 16,969,378 +0.29(+2.27%)
Mar 04, 2009 12.90 12.94 12.63 12.78 11,947,146 +0.05(+0.39%)
Mar 02, 2009 12.98 13.02 12.52 12.73 21,688,274 -0.15(-1.16%)
Feb 27, 2009 13.11 13.19 12.65 12.88 0 -0.10(-0.77%)
Feb 26, 2009 13.29 13.29 12.76 12.98 29,544,002 -0.51(-3.78%)
Feb 25, 2009 13.68 13.96 13.41 13.49 18,936,920 -0.12(-0.90%)
Feb 24, 2009 14.34 14.34 13.51 13.61 26,800,924 -0.73(-5.08%)
Feb 23, 2009 14.03 14.45 13.92 14.34 16,847,660 +0.09(+0.63%)
Feb 20, 2009 14.30 14.44 14.19 14.25 16,630,579 +0.36(+2.61%)
Feb 19, 2009 13.93 13.96 13.71 13.89 18,672,024 -0.28(-1.98%)
Feb 18, 2009 13.99 14.24 13.92 14.17 21,346,056 +0.18(+1.28%)
Feb 17, 2009 13.85 14.05 13.80 13.99 26,675,388 +0.45(+3.32%)
Feb 13, 2009 13.18 13.55 13.13 13.54 9,895,565 +0.21(+1.58%)
Feb 12, 2009 13.31 13.42 13.22 13.33 9,434,484 -0.01(-0.07%)
Feb 11, 2009 13.16 13.52 13.11 13.34 12,295,875 +0.36(+2.77%)
Feb 10, 2009 13.00 13.06 12.91 12.98 8,244,152 +0.26(+2.04%)
Feb 09, 2009 12.86 12.89 12.65 12.72 6,692,813 -0.19(-1.47%)
Feb 06, 2009 12.80 13.04 12.78 12.91 8,382,452 +0.16(+1.25%)
Feb 05, 2009 12.69 12.80 12.55 12.75 9,704,865 +0.33(+2.66%)
Feb 04, 2009 12.38 12.45 12.30 12.42 5,675,381 +0.10(+0.81%)
Feb 03, 2009 12.18 12.32 12.02 12.32 7,182,790 +0.11(+0.90%)
Feb 02, 2009 12.28 12.42 12.20 12.21 6,993,482 -0.31(-2.48%)
Jan 30, 2009 12.36 12.53 12.18 12.52 0 +0.26(+2.12%)
Jan 29, 2009 11.70 12.29 11.65 12.26 9,450,661 +0.40(+3.37%)
Jan 28, 2009 11.95 12.03 11.75 11.86 5,344,490 +0.01(+0.08%)
Jan 27, 2009 11.85 12.08 11.79 11.85 6,522,570 -0.05(-0.42%)
Jan 26, 2009 11.99 12.16 11.90 11.90 14,350,671 +0.05(+0.42%)
Jan 23, 2009 11.45 11.95 11.14 11.85 16,671,754 +0.52(+4.59%)
Jan 22, 2009 11.25 11.37 11.21 11.33 4,693,858 +0.15(+1.35%)
Jan 21, 2009 11.24 11.29 10.92 11.18 4,821,136 +0.09(+0.80%)
Jan 20, 2009 11.14 11.26 10.99 11.09 5,968,785 -0.02(-0.18%)
Jan 16, 2009 10.88 11.16 10.82 11.11 6,303,116 +0.62(+5.91%)
Jan 15, 2009 10.40 10.53 10.20 10.49 4,700,255 +0.04(+0.38%)
Jan 14, 2009 10.37 10.52 10.21 10.45 7,126,790 -0.15(-1.42%)
Jan 13, 2009 10.42 10.73 10.42 10.60 11,173,975 +0.10(+0.95%)
Jan 12, 2009 10.84 10.93 10.42 10.50 8,508,678 -0.60(-5.38%)
Jan 09, 2009 10.92 11.47 10.85 11.10 8,502,226 +0.11(+0.97%)
Jan 08, 2009 11.03 11.09 10.91 10.99 9,005,035 +0.13(+1.23%)
Jan 07, 2009 11.13 11.17 10.76 10.86 9,930,990 -0.48(-4.27%)
Jan 06, 2009 11.03 11.40 10.97 11.34 6,880,189 +0.23(+2.07%)
Jan 05, 2009 10.67 11.15 10.66 11.11 10,780,199 -0.30(-2.63%)
Jan 02, 2009 11.07 11.43 11.04 11.41 0 +0.21(+1.88%)
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.