Skip to main content

Silver Trust Ishares (NY: SLV )

22.73 +0.22 (+0.98%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.58 14.69 14.53 14.61 6,931,041 +0.03(+0.21%)
Jul 30, 2018 14.56 14.63 14.55 14.58 3,655,813 +0.01(+0.07%)
Jul 27, 2018 14.56 14.62 14.54 14.57 5,959,300 +0.08(+0.55%)
Jul 26, 2018 14.57 14.64 14.48 14.49 8,335,473 -0.19(-1.29%)
Jul 25, 2018 14.68 14.70 14.60 14.68 7,239,364 +0.10(+0.69%)
Jul 24, 2018 14.59 14.68 14.54 14.58 7,540,247 +0.11(+0.76%)
Jul 23, 2018 14.52 14.54 14.43 14.47 6,380,136 -0.12(-0.82%)
Jul 20, 2018 14.52 14.62 14.48 14.59 10,572,696 +0.17(+1.18%)
Jul 19, 2018 14.36 14.55 14.35 14.42 16,129,726 -0.21(-1.44%)
Jul 18, 2018 14.55 14.66 14.50 14.63 8,063,850 -0.04(-0.27%)
Jul 17, 2018 14.68 14.76 14.62 14.67 18,088,400 -0.18(-1.21%)
Jul 16, 2018 14.85 14.88 14.81 14.85 4,576,551 -0.03(-0.20%)
Jul 13, 2018 14.88 14.95 14.82 14.88 8,576,821 -0.12(-0.80%)
Jul 12, 2018 14.98 15.06 14.94 15.00 6,968,875 +0.14(+0.94%)
Jul 11, 2018 14.98 15.00 14.85 14.86 10,390,610 -0.26(-1.72%)
Jul 10, 2018 15.14 15.16 15.08 15.12 4,291,373 -0.05(-0.33%)
Jul 09, 2018 15.21 15.23 15.13 15.17 6,846,462 +0.09(+0.60%)
Jul 06, 2018 15.06 15.10 15.03 15.08 4,791,656 -0.02(-0.13%)
Jul 05, 2018 15.07 15.15 15.04 15.10 7,141,066 +0.07(+0.47%)
Jul 03, 2018 15.03 15.03 15.03 0 +0.12(+0.80%)
Jul 02, 2018 14.96 15.00 14.84 14.91 9,148,637 -0.24(-1.58%)
Jun 29, 2018 15.22 15.04 15.15 7,989,953 +0.08(+0.53%)
Jun 28, 2018 15.10 15.11 14.98 15.07 8,801,190 -0.05(-0.33%)
Jun 27, 2018 15.24 15.31 15.03 15.12 12,636,214 -0.21(-1.37%)
Jun 26, 2018 15.33 15.37 15.29 15.33 6,085,995 -0.04(-0.26%)
Jun 25, 2018 15.39 15.40 15.33 15.37 5,508,488 -0.13(-0.84%)
Jun 22, 2018 15.42 15.52 15.38 15.50 7,711,876 +0.14(+0.91%)
Jun 21, 2018 15.37 15.40 15.32 15.36 7,075,625 +0.02(+0.13%)
Jun 20, 2018 15.36 15.38 15.31 15.34 7,787,025 -0.02(-0.13%)
Jun 19, 2018 15.37 15.42 15.33 15.36 10,822,318 -0.15(-0.97%)
Jun 18, 2018 15.56 15.59 15.45 15.51 8,991,584 -0.09(-0.58%)
Jun 15, 2018 16.17 15.49 15.60 24,728,296 -0.57(-3.53%)
Jun 14, 2018 16.16 16.28 16.14 16.17 13,475,741 +0.09(+0.56%)
Jun 13, 2018 15.97 16.11 15.82 16.08 12,226,070 +0.21(+1.32%)
Jun 12, 2018 15.88 15.96 15.83 15.87 6,500,895 -0.07(-0.44%)
Jun 11, 2018 15.88 15.96 15.88 15.94 10,123,133 +0.16(+1.01%)
Jun 08, 2018 15.82 15.83 15.72 15.78 4,128,920 +0.06(+0.38%)
Jun 07, 2018 15.82 15.91 15.68 15.72 8,919,923 +0.02(+0.13%)
Jun 06, 2018 15.65 15.70 8,716,313 +0.18(+1.16%)
Jun 05, 2018 15.47 15.57 15.44 15.52 6,568,321 +0.07(+0.45%)
Jun 04, 2018 15.53 15.56 15.44 15.45 3,993,240 +0.01(+0.06%)
Jun 01, 2018 15.46 15.54 15.41 15.44 6,197,622 -0.02(-0.13%)
May 31, 2018 15.53 15.60 15.45 15.46 5,554,441 -0.09(-0.58%)
May 30, 2018 15.48 15.59 15.47 15.55 4,684,268 +0.11(+0.71%)
May 29, 2018 15.42 15.51 15.39 15.44 9,718,176 -0.09(-0.58%)
May 25, 2018 15.53 15.53 15.53 0 -0.16(-1.02%)
May 24, 2018 15.61 15.72 15.59 15.69 7,044,877 +0.19(+1.23%)
May 23, 2018 15.40 15.53 15.37 15.50 7,298,324 -0.08(-0.51%)
May 22, 2018 15.66 15.69 15.55 15.58 5,562,559 +0.04(+0.26%)
May 21, 2018 15.53 15.56 15.46 15.54 4,405,101 +0.06(+0.39%)
May 18, 2018 15.43 15.51 15.42 15.48 3,883,015 +0.01(+0.06%)
May 17, 2018 15.50 15.53 15.46 15.47 4,987,136 +0.06(+0.39%)
May 16, 2018 15.35 15.47 15.32 15.41 7,637,640 +0.08(+0.52%)
May 15, 2018 15.32 15.36 15.26 15.33 10,316,579 -0.23(-1.48%)
May 14, 2018 15.68 15.71 15.54 15.56 7,358,628 -0.14(-0.89%)
May 11, 2018 15.83 15.85 15.68 15.70 6,681,221 -0.04(-0.25%)
May 10, 2018 15.73 15.78 15.68 15.74 8,463,836 +0.21(+1.35%)
May 09, 2018 15.55 15.65 15.52 15.53 6,852,053 +0.02(+0.13%)
May 08, 2018 15.49 15.56 15.36 15.51 9,528,672 -0.01(-0.06%)
May 07, 2018 15.50 15.55 15.47 15.52 3,329,204 -0.02(-0.13%)
May 04, 2018 15.43 15.55 15.41 15.54 4,829,736 +0.08(+0.52%)
May 03, 2018 15.56 15.59 15.44 15.46 6,539,641 +0.04(+0.26%)
May 02, 2018 15.44 15.57 15.38 15.42 10,560,027 +0.18(+1.18%)
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.