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 (%)
Aug 31, 2015 13.84 14.03 13.76 13.99 4,112,633 +0.07(+0.50%)
Aug 28, 2015 13.83 14.03 13.80 13.92 4,936,597 +0.12(+0.87%)
Aug 27, 2015 13.57 13.96 13.52 13.80 7,998,945 +0.24(+1.77%)
Aug 26, 2015 13.57 13.58 13.35 13.56 12,368,597 -0.43(-3.07%)
Aug 25, 2015 14.13 14.14 13.91 13.99 6,676,420 -0.14(-0.99%)
Aug 24, 2015 14.06 14.46 14.02 14.13 11,822,648 -0.48(-3.29%)
Aug 21, 2015 14.70 14.73 14.45 14.61 6,548,486 -0.17(-1.15%)
Aug 20, 2015 14.85 14.89 14.77 14.78 5,575,118 +0.21(+1.44%)
Aug 19, 2015 14.40 14.66 14.40 14.57 5,612,491 +0.35(+2.46%)
Aug 18, 2015 14.16 14.25 14.06 14.22 7,680,786 -0.41(-2.80%)
Aug 17, 2015 14.69 14.71 14.59 14.63 2,270,376 +0.08(+0.55%)
Aug 14, 2015 14.80 14.92 14.49 14.55 4,819,083 -0.16(-1.09%)
Aug 13, 2015 14.71 14.79 14.64 14.71 4,182,393 -0.11(-0.74%)
Aug 12, 2015 14.73 14.90 14.73 14.82 7,833,171 +0.18(+1.23%)
Aug 11, 2015 14.61 14.65 14.50 14.64 5,109,430 +0.10(+0.69%)
Aug 10, 2015 14.25 14.72 14.23 14.54 9,811,340 +0.43(+3.05%)
Aug 07, 2015 14.13 14.35 14.10 14.11 5,262,245 +0.12(+0.86%)
Aug 06, 2015 13.94 14.12 13.94 13.99 3,514,796 +0.04(+0.29%)
Aug 05, 2015 13.95 14.05 13.88 13.95 3,854,632 +0.03(+0.22%)
Aug 04, 2015 13.93 13.99 13.86 13.92 3,003,188 +0.05(+0.36%)
Aug 03, 2015 14.05 14.07 13.78 13.87 6,657,532 -0.21(-1.49%)
Jul 31, 2015 14.27 14.34 14.04 14.08 6,035,355 -0.01(-0.07%)
Jul 30, 2015 14.07 14.18 14.04 14.09 3,737,833 -0.06(-0.42%)
Jul 29, 2015 14.05 14.25 14.00 14.15 7,051,453 +0.13(+0.93%)
Jul 28, 2015 14.01 14.06 13.99 14.02 5,756,465 +0.10(+0.72%)
Jul 27, 2015 14.00 14.09 13.90 13.92 4,164,832 -0.10(-0.71%)
Jul 24, 2015 13.79 14.08 13.73 14.02 8,949,372 +0.02(+0.14%)
Jul 23, 2015 14.13 14.15 13.93 14.00 5,446,413 -0.14(-0.99%)
Jul 22, 2015 14.04 14.24 14.00 14.14 4,751,815 +0.00(+0.00%)
Jul 21, 2015 14.16 14.30 14.10 14.14 5,767,542 +0.09(+0.64%)
Jul 20, 2015 14.16 14.35 14.03 14.05 9,662,889 -0.18(-1.26%)
Jul 17, 2015 14.27 14.29 14.19 14.23 5,776,004 -0.12(-0.84%)
Jul 16, 2015 14.35 14.50 14.32 14.35 6,071,573 -0.08(-0.55%)
Jul 15, 2015 14.39 14.47 14.36 14.43 7,194,246 -0.26(-1.77%)
Jul 14, 2015 14.77 14.78 14.63 14.69 4,729,794 -0.12(-0.81%)
Jul 13, 2015 14.69 14.85 14.65 14.81 4,458,950 -0.07(-0.47%)
Jul 10, 2015 14.78 14.96 14.74 14.88 7,254,144 +0.12(+0.81%)
Jul 09, 2015 14.84 14.86 14.66 14.76 7,441,166 +0.30(+2.07%)
Jul 08, 2015 14.50 14.59 14.41 14.46 8,964,253 +0.03(+0.21%)
Jul 07, 2015 14.56 14.58 14.03 14.43 24,143,920 -0.56(-3.74%)
Jul 06, 2015 14.89 15.15 14.87 14.99 4,410,526 +0.04(+0.27%)
Jul 02, 2015 14.99 14.95 14.95 14.95 4,405,500 +0.05(+0.34%)
Jul 01, 2015 14.91 14.99 14.86 14.90 5,470,540 -0.13(-0.86%)
Jun 30, 2015 14.93 15.18 14.80 15.03 10,391,558 +0.00(+0.00%)
Jun 29, 2015 15.11 15.14 15.00 15.03 6,983,162 -0.08(-0.53%)
Jun 26, 2015 15.05 15.13 15.01 15.11 4,754,165 -0.06(-0.40%)
Jun 25, 2015 15.11 15.20 15.10 15.17 4,995,700 -0.02(-0.13%)
Jun 24, 2015 15.18 15.23 15.13 15.19 3,689,409 +0.05(+0.33%)
Jun 23, 2015 15.15 15.22 15.07 15.14 9,716,727 -0.35(-2.26%)
Jun 22, 2015 15.35 15.55 15.34 15.49 5,014,098 +0.07(+0.45%)
Jun 19, 2015 15.46 15.49 15.20 15.42 6,101,229 -0.04(-0.26%)
Jun 18, 2015 15.69 15.70 15.42 15.46 7,597,683 +0.01(+0.06%)
Jun 17, 2015 15.34 15.56 15.26 15.45 7,995,798 +0.13(+0.85%)
Jun 16, 2015 15.26 15.34 15.20 15.32 3,859,822 -0.08(-0.52%)
Jun 15, 2015 15.29 15.56 15.29 15.40 7,009,641 +0.15(+0.98%)
Jun 12, 2015 15.21 15.26 15.17 15.25 4,867,021 -0.08(-0.52%)
Jun 11, 2015 15.29 15.36 15.17 15.33 3,780,759 +0.01(+0.07%)
Jun 10, 2015 15.46 15.46 15.28 15.32 4,895,574 +0.03(+0.20%)
Jun 09, 2015 15.36 15.39 15.27 15.29 4,774,914 -0.03(-0.20%)
Jun 08, 2015 15.35 15.37 15.23 15.32 6,149,255 -0.07(-0.45%)
Jun 05, 2015 15.30 15.48 15.29 15.39 6,930,892 -0.09(-0.58%)
Jun 04, 2015 15.57 15.62 15.45 15.48 11,924,604 -0.35(-2.21%)
Jun 03, 2015 15.88 15.93 15.70 15.83 6,774,120 -0.24(-1.49%)
Jun 02, 2015 16.01 16.11 15.98 16.07 4,705,263 +0.07(+0.44%)
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.