Silver Trust Ishares (NY: SLV )

23.38 USD -0.16 (-0.68%)
Streaming Delayed Price Updated: 11:25 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.22 15.50 15.21 15.50 14,869,241 -0.32(-2.02%)
Oct 30, 2014 15.97 15.99 15.68 15.82 16,507,717 -0.56(-3.42%)
Oct 29, 2014 16.53 16.61 16.33 16.38 5,695,242 -0.11(-0.67%)
Oct 28, 2014 16.61 16.64 16.47 16.49 3,376,481 +0.07(+0.43%)
Oct 27, 2014 16.47 16.50 16.42 16.42 2,937,259 -0.08(-0.48%)
Oct 24, 2014 16.63 16.64 16.43 16.50 3,286,587 +0.00(+0.00%)
Oct 23, 2014 16.45 16.55 16.40 16.50 5,527,166 +0.04(+0.24%)
Oct 22, 2014 16.56 16.57 16.42 16.46 6,517,653 -0.35(-2.08%)
Oct 21, 2014 16.79 16.91 16.77 16.81 4,744,808 +0.08(+0.48%)
Oct 20, 2014 16.71 16.80 16.63 16.73 4,529,730 +0.15(+0.90%)
Oct 17, 2014 16.64 16.66 16.52 16.58 5,573,205 -0.09(-0.54%)
Oct 16, 2014 16.55 16.75 16.51 16.67 5,704,353 -0.04(-0.24%)
Oct 15, 2014 16.68 17.09 16.68 16.71 10,039,414 +0.03(+0.18%)
Oct 14, 2014 16.74 16.77 16.61 16.68 4,812,952 -0.05(-0.30%)
Oct 13, 2014 16.67 16.74 16.57 16.73 4,815,243 +0.09(+0.54%)
Oct 10, 2014 16.63 16.68 16.53 16.64 5,039,187 +0.02(+0.12%)
Oct 09, 2014 16.78 16.97 16.61 16.62 7,295,783 -0.06(-0.36%)
Oct 08, 2014 16.62 16.74 16.35 16.68 9,537,924 +0.20(+1.21%)
Oct 07, 2014 16.59 16.63 16.39 16.48 7,987,185 -0.12(-0.72%)
Oct 06, 2014 16.36 16.65 16.31 16.60 8,485,105 +0.48(+2.98%)
Oct 03, 2014 16.17 16.29 16.04 16.12 12,041,114 -0.29(-1.77%)
Oct 02, 2014 16.39 16.45 16.25 16.41 8,326,242 -0.07(-0.42%)
Oct 01, 2014 16.45 16.73 16.44 16.48 11,173,705 +0.13(+0.80%)
Sep 30, 2014 16.58 16.69 16.18 16.35 18,784,793 -0.43(-2.56%)
Sep 29, 2014 16.81 16.88 16.73 16.78 4,741,806 -0.12(-0.71%)
Sep 26, 2014 16.79 16.91 16.75 16.90 4,735,415 +0.07(+0.42%)
Sep 25, 2014 16.71 16.93 16.62 16.83 12,270,921 -0.16(-0.94%)
Sep 24, 2014 16.87 17.08 16.82 16.99 8,811,439 -0.08(-0.47%)
Sep 23, 2014 17.09 17.13 17.00 17.07 6,461,188 -0.01(-0.06%)
Sep 22, 2014 16.93 17.15 16.90 17.08 10,503,761 -0.11(-0.64%)
Sep 19, 2014 17.63 17.64 17.08 17.19 20,921,763 -0.58(-3.26%)
Sep 18, 2014 17.66 17.87 17.63 17.77 6,335,768 +0.00(+0.00%)
Sep 17, 2014 17.92 18.03 17.74 17.77 8,742,978 -0.18(-1.00%)
Sep 16, 2014 17.98 18.12 17.86 17.95 5,954,927 +0.03(+0.17%)
Sep 15, 2014 17.87 17.94 17.81 17.92 3,558,588 +0.03(+0.17%)
Sep 12, 2014 17.80 17.92 17.76 17.89 7,633,849 -0.07(-0.38%)
Sep 11, 2014 17.93 17.97 17.82 17.96 15,727,065 -0.28(-1.54%)
Sep 10, 2014 18.24 18.28 18.12 18.24 4,798,946 -0.07(-0.38%)
Sep 09, 2014 18.19 18.32 18.11 18.31 6,194,043 +0.05(+0.27%)
Sep 08, 2014 18.35 18.37 18.15 18.26 6,784,079 -0.16(-0.87%)
Sep 05, 2014 18.30 18.43 18.29 18.42 5,331,723 +0.10(+0.55%)
Sep 04, 2014 18.52 18.55 18.26 18.32 5,637,653 -0.11(-0.60%)
Sep 03, 2014 18.39 18.44 18.36 18.43 3,465,411 +0.02(+0.11%)
Sep 02, 2014 18.45 18.51 18.32 18.41 9,035,246 -0.30(-1.60%)
Aug 29, 2014 18.76 18.71 18.71 18.71 3,906,100 -0.03(-0.16%)
Aug 28, 2014 18.84 18.87 18.74 18.74 5,023,449 +0.08(+0.43%)
Aug 27, 2014 18.67 18.69 18.65 18.66 4,091,909 +0.03(+0.16%)
Aug 26, 2014 18.80 18.81 18.61 18.63 4,242,436 +0.03(+0.16%)
Aug 25, 2014 18.62 18.65 18.55 18.60 3,202,870 -0.09(-0.48%)
Aug 22, 2014 18.66 18.75 18.54 18.69 4,445,595 +0.00(+0.00%)
Aug 21, 2014 18.60 18.72 18.59 18.69 4,113,692 -0.03(-0.16%)
Aug 20, 2014 18.80 18.81 18.64 18.72 4,175,376 +0.02(+0.11%)
Aug 19, 2014 18.80 18.81 18.61 18.70 5,988,869 -0.17(-0.90%)
Aug 18, 2014 18.78 18.90 18.78 18.87 3,162,720 +0.01(+0.05%)
Aug 15, 2014 18.83 18.98 18.74 18.86 11,626,875 -0.24(-1.26%)
Aug 14, 2014 19.10 19.18 19.05 19.10 3,490,359 +0.06(+0.32%)
Aug 13, 2014 19.20 19.20 18.91 19.04 6,754,290 -0.13(-0.68%)
Aug 12, 2014 19.24 19.30 19.08 19.17 4,297,359 -0.06(-0.31%)
Aug 11, 2014 19.14 19.30 19.14 19.23 3,417,729 +0.04(+0.21%)
Aug 08, 2014 19.17 19.24 19.12 19.19 4,129,159 +0.02(+0.10%)
Aug 07, 2014 19.13 19.24 19.11 19.17 4,342,089 -0.06(-0.31%)
Aug 06, 2014 19.21 19.32 19.18 19.23 5,934,805 +0.18(+0.94%)
Aug 05, 2014 19.20 19.23 18.98 19.05 11,448,852 -0.35(-1.80%)
Aug 04, 2014 19.54 19.58 19.34 19.40 4,022,395 -0.12(-0.61%)
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.