Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 20.96 21.12 20.94 20.96 5,318,171 +0.04(+0.19%)
Sep 26, 2013 21.02 21.10 20.86 20.92 6,580,247 -0.06(-0.29%)
Sep 25, 2013 20.95 21.11 20.94 20.98 6,549,920 +0.09(+0.43%)
Sep 24, 2013 20.66 21.03 20.65 20.89 7,263,395 +0.11(+0.53%)
Sep 23, 2013 20.94 21.13 20.78 20.78 7,716,870 -0.22(-1.04%)
Sep 20, 2013 21.79 21.86 20.95 21.00 18,493,156 -1.20(-5.41%)
Sep 19, 2013 22.39 22.58 22.17 22.20 15,964,080 -0.11(-0.49%)
Sep 18, 2013 20.68 22.40 20.45 22.31 30,449,288 +1.35(+6.44%)
Sep 17, 2013 21.04 21.08 20.93 20.96 6,373,010 +0.02(+0.10%)
Sep 16, 2013 21.30 21.37 20.92 20.94 7,562,150 -0.48(-2.24%)
Sep 13, 2013 21.05 21.44 20.84 21.42 11,713,929 +0.36(+1.71%)
Sep 12, 2013 21.43 21.51 21.05 21.06 15,106,794 -1.23(-5.52%)
Sep 11, 2013 22.29 22.35 22.23 22.29 4,785,710 +0.16(+0.75%)
Sep 10, 2013 22.21 22.26 21.99 22.12 10,107,979 -0.71(-3.11%)
Sep 09, 2013 22.86 22.95 22.77 22.84 5,613,468 -0.13(-0.59%)
Sep 06, 2013 22.93 23.09 22.89 22.97 7,696,759 +0.59(+2.64%)
Sep 05, 2013 22.58 22.62 22.18 22.38 8,765,943 -0.31(-1.37%)
Sep 04, 2013 22.69 22.71 22.51 22.69 10,690,746 -0.70(-2.99%)
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.