Silver Trust Ishares (NY: SLV )

23.63 USD -0.09 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.31 15.50 15.26 15.38 13,943,505 -0.19(-1.22%)
Apr 27, 2018 15.54 15.59 15.49 15.57 5,690,929 -0.01(-0.06%)
Apr 26, 2018 15.63 15.63 15.47 15.58 8,414,753 -0.03(-0.19%)
Apr 25, 2018 15.62 15.64 15.55 15.61 6,278,106 -0.15(-0.95%)
Apr 24, 2018 15.69 15.79 15.67 15.76 7,465,392 +0.09(+0.57%)
Apr 23, 2018 15.79 15.81 15.63 15.67 15,509,745 -0.46(-2.85%)
Apr 20, 2018 16.15 16.22 16.11 16.13 8,050,540 -0.13(-0.80%)
Apr 19, 2018 16.27 16.35 16.10 16.26 17,016,048 +0.08(+0.49%)
Apr 18, 2018 16.15 16.26 16.09 16.18 19,799,103 +0.38(+2.41%)
Apr 17, 2018 15.72 15.83 15.69 15.80 6,926,405 +0.08(+0.51%)
Apr 16, 2018 15.77 15.81 15.69 15.72 5,228,734 +0.04(+0.26%)
Apr 13, 2018 15.64 15.73 15.64 15.68 6,159,006 +0.16(+1.03%)
Apr 12, 2018 15.58 15.59 15.50 15.52 7,486,472 -0.17(-1.08%)
Apr 11, 2018 15.67 15.90 15.65 15.69 13,821,647 +0.07(+0.45%)
Apr 10, 2018 15.66 15.69 15.57 15.62 7,257,940 +0.06(+0.39%)
Apr 09, 2018 15.47 15.60 15.43 15.56 6,558,283 +0.13(+0.84%)
Apr 06, 2018 15.52 15.55 15.39 15.43 6,906,749 -0.02(-0.13%)
Apr 05, 2018 15.28 15.48 15.27 15.45 6,117,542 +0.07(+0.46%)
Apr 04, 2018 15.38 15.45 15.31 15.38 8,223,812 -0.08(-0.52%)
Apr 03, 2018 15.51 15.53 15.41 15.46 5,831,316 -0.19(-1.21%)
Apr 02, 2018 15.62 15.72 15.58 15.65 9,473,026 +0.24(+1.56%)
Mar 29, 2018 15.41 15.41 15.41 0 +0.05(+0.33%)
Mar 28, 2018 15.43 15.43 15.32 15.36 10,913,928 -0.21(-1.35%)
Mar 27, 2018 15.62 15.63 15.52 15.57 9,363,351 -0.15(-0.95%)
Mar 26, 2018 15.73 15.82 15.71 15.72 8,503,858 +0.14(+0.90%)
Mar 23, 2018 15.68 15.71 15.57 15.58 9,556,160 +0.14(+0.91%)
Mar 22, 2018 15.52 15.54 15.40 15.44 10,589,906 -0.21(-1.34%)
Mar 21, 2018 15.51 15.71 15.42 15.65 12,890,512 +0.37(+2.42%)
Mar 20, 2018 15.33 15.33 15.19 15.28 7,422,887 -0.11(-0.71%)
Mar 19, 2018 15.36 15.42 15.31 15.39 4,884,310 +0.00(+0.00%)
Mar 16, 2018 15.46 15.48 15.28 15.39 6,681,631 -0.06(-0.39%)
Mar 15, 2018 15.52 15.52 15.43 15.45 5,760,320 -0.16(-1.02%)
Mar 14, 2018 15.61 15.63 15.56 15.61 4,069,631 +0.00(+0.00%)
Mar 13, 2018 15.63 15.68 15.53 15.61 6,471,049 +0.00(+0.00%)
Mar 12, 2018 15.54 15.62 15.51 15.61 4,990,088 -0.02(-0.13%)
Mar 09, 2018 15.50 15.74 15.47 15.63 7,958,790 +0.08(+0.51%)
Mar 08, 2018 15.55 15.57 15.49 15.55 6,899,567 +0.02(+0.13%)
Mar 07, 2018 15.49 15.53 8,254,017 -0.25(-1.58%)
Mar 06, 2018 15.69 15.90 15.68 15.78 11,463,612 +0.29(+1.87%)
Mar 05, 2018 15.49 15.51 15.42 15.49 4,054,888 -0.07(-0.45%)
Mar 02, 2018 15.61 15.63 15.49 15.56 6,299,026 +0.02(+0.13%)
Mar 01, 2018 15.33 15.61 15.23 15.54 10,568,124 +0.08(+0.52%)
Feb 28, 2018 15.51 15.57 15.44 15.46 4,052,077 -0.02(-0.13%)
Feb 27, 2018 15.64 15.65 15.40 15.48 7,693,739 -0.20(-1.28%)
Feb 26, 2018 15.67 15.69 15.55 15.68 4,885,936 +0.09(+0.58%)
Feb 23, 2018 15.62 15.63 15.56 15.59 4,306,911 -0.07(-0.45%)
Feb 22, 2018 15.66 5,645,579 +0.12(+0.77%)
Feb 21, 2018 15.63 15.81 15.52 15.54 10,420,022 +0.00(+0.00%)
Feb 20, 2018 15.72 15.49 15.54 8,762,750 -0.19(-1.21%)
Feb 16, 2018 15.73 15.73 15.73 0 -0.18(-1.13%)
Feb 15, 2018 15.91 15.94 15.75 15.91 9,016,517 +0.00(+0.00%)
Feb 14, 2018 15.66 15.97 15.64 15.91 14,549,447 +0.29(+1.86%)
Feb 13, 2018 15.59 15.66 15.51 15.62 5,353,852 +0.05(+0.32%)
Feb 12, 2018 15.51 15.68 15.49 15.57 10,636,396 +0.18(+1.17%)
Feb 09, 2018 15.40 15.40 15.26 15.39 8,531,204 -0.07(-0.45%)
Feb 08, 2018 15.52 15.54 15.42 15.46 8,685,535 +0.05(+0.32%)
Feb 07, 2018 15.53 15.57 15.34 15.41 11,933,429 -0.24(-1.53%)
Feb 06, 2018 15.75 15.76 15.63 15.65 10,021,203 -0.13(-0.82%)
Feb 05, 2018 15.91 15.93 15.72 15.78 11,691,761 +0.12(+0.77%)
Feb 02, 2018 16.02 16.02 15.63 15.66 17,895,863 -0.59(-3.63%)
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.