Silver Trust Ishares (NY: SLV )

22.74 USD +0.20 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.87 15.90 15.72 15.74 6,330,528 -0.18(-1.13%)
Sep 28, 2017 15.88 15.96 15.80 15.92 4,344,038 +0.09(+0.57%)
Sep 27, 2017 15.97 15.83 9,022,062 -0.08(-0.50%)
Sep 26, 2017 16.02 16.02 15.85 15.91 7,682,067 -0.30(-1.85%)
Sep 25, 2017 15.95 16.22 15.91 16.21 8,922,532 +0.16(+1.00%)
Sep 22, 2017 16.01 16.09 15.98 16.05 3,621,233 +0.02(+0.12%)
Sep 21, 2017 15.96 16.11 15.94 16.03 7,150,206 -0.16(-0.99%)
Sep 20, 2017 16.31 16.43 16.03 16.19 10,540,037 -0.17(-1.04%)
Sep 19, 2017 16.27 16.38 16.25 16.36 4,235,624 +0.09(+0.55%)
Sep 18, 2017 16.39 16.41 16.12 16.27 11,594,984 -0.35(-2.11%)
Sep 15, 2017 16.72 16.72 16.61 16.62 4,176,112 -0.15(-0.89%)
Sep 14, 2017 16.71 16.81 16.70 16.77 4,089,325 +0.01(+0.06%)
Sep 13, 2017 16.81 16.83 16.69 16.76 6,739,226 -0.13(-0.77%)
Sep 12, 2017 16.83 16.92 16.80 16.89 4,304,074 +0.12(+0.72%)
Sep 11, 2017 16.85 16.93 16.76 16.77 7,282,125 -0.25(-1.47%)
Sep 08, 2017 17.12 17.13 16.92 17.02 7,804,465 -0.08(-0.47%)
Sep 07, 2017 16.99 17.13 16.97 17.10 9,221,553 +0.23(+1.36%)
Sep 06, 2017 16.99 17.00 16.83 16.87 8,540,363 -0.04(-0.24%)
Sep 05, 2017 16.94 17.01 16.83 16.91 10,760,981 +0.18(+1.08%)
Sep 01, 2017 16.71 16.77 16.55 16.73 7,278,945 +0.08(+0.48%)
Aug 31, 2017 16.46 16.66 16.46 16.65 6,445,713 +0.19(+1.15%)
Aug 30, 2017 16.44 16.50 16.42 16.46 3,299,905 +0.04(+0.24%)
Aug 29, 2017 16.67 16.68 16.32 16.42 12,353,572 -0.08(-0.48%)
Aug 28, 2017 16.24 16.52 16.21 16.50 11,074,635 +0.39(+2.42%)
Aug 25, 2017 16.18 16.21 15.81 16.11 11,920,064 +0.08(+0.50%)
Aug 24, 2017 16.04 16.08 15.95 16.03 4,151,072 -0.12(-0.74%)
Aug 23, 2017 16.12 16.16 16.04 16.15 3,173,288 +0.08(+0.50%)
Aug 22, 2017 16.14 16.16 15.95 16.07 5,127,338 +0.00(+0.00%)
Aug 21, 2017 16.12 16.19 16.05 16.07 4,982,925 -0.03(-0.19%)
Aug 18, 2017 16.21 16.24 16.04 16.10 8,798,685 -0.02(-0.12%)
Aug 17, 2017 16.18 16.23 16.04 16.12 6,394,935 -0.03(-0.19%)
Aug 16, 2017 15.77 16.18 15.77 16.15 9,813,917 +0.41(+2.60%)
Aug 15, 2017 15.71 15.84 15.68 15.74 8,832,983 -0.39(-2.42%)
Aug 14, 2017 16.14 16.22 16.08 16.13 5,293,739 -0.04(-0.25%)
Aug 11, 2017 16.09 16.18 16.03 16.17 6,302,184 -0.01(-0.06%)
Aug 10, 2017 16.26 16.28 16.10 16.18 10,521,943 +0.20(+1.25%)
Aug 09, 2017 15.86 16.01 15.83 15.98 12,544,203 +0.42(+2.70%)
Aug 08, 2017 15.51 15.56 15.36 15.56 7,405,020 +0.23(+1.50%)
Aug 07, 2017 15.27 15.41 15.27 15.33 4,191,890 -0.05(-0.33%)
Aug 04, 2017 15.54 15.56 15.31 15.38 12,170,841 -0.34(-2.16%)
Aug 03, 2017 15.72 15.79 15.70 15.72 5,363,158 +0.05(+0.32%)
Aug 02, 2017 15.69 15.86 15.66 15.67 6,316,126 -0.12(-0.76%)
Aug 01, 2017 15.83 15.92 15.79 15.79 6,439,038 -0.11(-0.69%)
Jul 31, 2017 15.90 15.96 15.86 15.90 5,667,990 +0.09(+0.57%)
Jul 28, 2017 15.76 15.84 15.74 15.81 5,840,991 +0.13(+0.83%)
Jul 27, 2017 15.90 15.90 15.65 15.68 7,374,858 -0.07(-0.44%)
Jul 26, 2017 15.56 15.79 15.52 15.75 9,825,634 +0.16(+1.03%)
Jul 25, 2017 15.62 15.72 15.56 15.59 6,717,859 +0.01(+0.06%)
Jul 24, 2017 15.66 15.67 15.54 15.58 5,811,144 -0.02(-0.13%)
Jul 21, 2017 15.57 15.63 15.52 15.60 7,450,358 +0.18(+1.17%)
Jul 20, 2017 15.38 15.53 15.30 15.42 7,564,096 +0.02(+0.13%)
Jul 19, 2017 15.43 15.48 15.33 15.40 5,131,273 +0.02(+0.13%)
Jul 18, 2017 15.37 15.45 15.32 15.38 7,791,800 +0.16(+1.05%)
Jul 17, 2017 15.27 15.32 15.22 15.22 7,563,182 +0.14(+0.93%)
Jul 14, 2017 15.14 15.22 15.01 15.08 7,841,837 +0.21(+1.41%)
Jul 13, 2017 15.04 15.05 14.84 14.87 7,214,360 -0.18(-1.20%)
Jul 12, 2017 15.09 15.12 15.02 15.05 8,272,880 +0.06(+0.40%)
Jul 11, 2017 14.85 15.00 14.76 14.99 7,773,935 +0.16(+1.08%)
Jul 10, 2017 14.46 14.90 14.44 14.83 14,636,167 +0.10(+0.68%)
Jul 07, 2017 14.95 14.96 14.53 14.73 19,192,389 -0.42(-2.77%)
Jul 06, 2017 15.15 15.17 15.07 15.15 5,141,368 -0.03(-0.20%)
Jul 05, 2017 15.07 15.19 15.04 15.18 9,526,269 -0.12(-0.78%)
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.