Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.09 17.26 17.00 17.15 28,394,800 +0.08(+0.47%)
Aug 29, 2019 17.36 17.41 16.88 17.07 52,509,392 -0.10(-0.58%)
Aug 28, 2019 17.15 17.25 17.01 17.17 30,874,192 +0.14(+0.82%)
Aug 27, 2019 16.84 17.04 16.77 17.03 38,859,076 +0.51(+3.09%)
Aug 26, 2019 16.50 16.63 16.45 16.52 22,951,502 +0.17(+1.04%)
Aug 23, 2019 16.04 16.36 15.98 16.35 25,982,900 +0.38(+2.38%)
Aug 22, 2019 15.98 16.05 15.95 15.97 7,005,620 -0.08(-0.50%)
Aug 21, 2019 15.99 16.10 15.95 16.05 12,414,340 +0.00(+0.00%)
Aug 20, 2019 15.91 16.09 15.91 16.05 12,229,518 +0.26(+1.65%)
Aug 19, 2019 15.87 15.94 15.78 15.79 14,622,597 -0.23(-1.44%)
Aug 16, 2019 16.10 16.14 15.97 16.02 16,425,800 -0.11(-0.68%)
Aug 15, 2019 16.13 16.18 16.06 16.13 17,073,740 +0.05(+0.31%)
Aug 14, 2019 16.12 16.22 15.98 16.08 36,629,540 +0.21(+1.32%)
Aug 13, 2019 16.18 16.19 15.47 15.87 37,883,956 -0.11(-0.69%)
Aug 12, 2019 15.86 16.07 15.84 15.98 17,226,748 +0.09(+0.57%)
Aug 09, 2019 15.85 15.97 15.78 15.89 14,846,700 +0.00(+0.00%)
Aug 08, 2019 15.78 15.99 15.74 15.89 23,327,628 -0.08(-0.50%)
Aug 07, 2019 15.85 16.15 15.83 15.97 49,832,532 +0.59(+3.84%)
Aug 06, 2019 15.40 15.43 15.32 15.38 12,924,945 +0.05(+0.33%)
Aug 05, 2019 15.37 15.49 15.22 15.33 31,207,980 +0.14(+0.92%)
Aug 02, 2019 15.09 15.27 15.08 15.19 20,157,500 -0.12(-0.78%)
Aug 01, 2019 15.00 15.34 14.98 15.31 28,687,980 +0.10(+0.66%)
Jul 31, 2019 15.39 15.43 15.16 15.21 28,731,812 -0.29(-1.87%)
Jul 30, 2019 15.45 15.55 15.39 15.50 9,503,958 +0.10(+0.65%)
Jul 29, 2019 15.36 15.43 15.30 15.40 10,652,310 +0.09(+0.59%)
Jul 26, 2019 15.42 15.43 15.29 15.31 10,282,900 -0.05(-0.33%)
Jul 25, 2019 15.47 15.48 15.27 15.36 19,997,722 -0.16(-1.03%)
Jul 24, 2019 15.54 15.59 15.48 15.52 15,736,399 +0.18(+1.17%)
Jul 23, 2019 15.41 15.49 15.33 15.34 23,826,000 -0.01(-0.07%)
Jul 22, 2019 15.30 15.39 15.28 15.35 18,109,880 +0.18(+1.19%)
Jul 19, 2019 15.40 15.54 15.03 15.17 41,873,500 -0.12(-0.78%)
Jul 18, 2019 15.07 15.32 15.01 15.29 38,316,136 +0.35(+2.34%)
Jul 17, 2019 14.75 14.98 14.74 14.94 27,889,950 +0.40(+2.75%)
Jul 16, 2019 14.51 14.70 14.50 14.54 39,104,952 +0.12(+0.83%)
Jul 15, 2019 14.29 14.43 14.28 14.42 17,331,192 +0.16(+1.12%)
Jul 12, 2019 14.18 14.29 14.14 14.26 7,983,400 +0.09(+0.64%)
Jul 11, 2019 14.23 14.28 14.14 14.17 8,930,806 -0.09(-0.63%)
Jul 10, 2019 14.27 14.29 14.15 14.26 14,060,800 +0.12(+0.85%)
Jul 09, 2019 14.09 14.17 14.05 14.14 8,468,352 +0.09(+0.64%)
Jul 08, 2019 14.12 14.13 14.04 14.05 9,460,399 -0.01(-0.07%)
Jul 05, 2019 14.09 14.10 13.95 14.06 17,275,100 -0.26(-1.82%)
Jul 03, 2019 14.34 14.36 14.29 14.32 8,250,700 +0.03(+0.21%)
Jul 02, 2019 14.14 14.32 14.12 14.29 13,873,903 +0.11(+0.78%)
Jul 01, 2019 14.24 14.33 14.17 14.18 10,326,380 -0.15(-1.05%)
Jun 28, 2019 14.28 14.36 14.25 14.33 15,532,300 +0.05(+0.35%)
Jun 27, 2019 14.22 14.29 14.20 14.28 10,632,928 -0.04(-0.28%)
Jun 26, 2019 14.31 14.38 14.26 14.32 9,170,218 -0.06(-0.42%)
Jun 25, 2019 14.43 14.51 14.30 14.38 24,458,792 -0.17(-1.17%)
Jun 24, 2019 14.35 14.49 14.35 14.55 14,149,430 +0.19(+1.32%)
Jun 21, 2019 14.36 14.40 14.24 14.36 12,708,800 -0.09(-0.62%)
Jun 20, 2019 14.39 14.54 14.35 14.45 21,666,516 +0.28(+1.98%)
Jun 19, 2019 14.02 14.17 14.00 14.17 13,449,080 +0.12(+0.85%)
Jun 18, 2019 14.01 14.14 13.94 14.05 12,975,033 +0.15(+1.08%)
Jun 17, 2019 13.97 13.97 13.88 13.90 3,901,022 -0.01(-0.07%)
Jun 14, 2019 14.01 14.05 13.85 13.91 9,711,000 -0.05(-0.36%)
Jun 13, 2019 13.88 13.99 13.86 13.96 6,789,190 +0.12(+0.87%)
Jun 12, 2019 13.84 13.90 13.82 13.84 5,578,327 +0.03(+0.22%)
Jun 11, 2019 13.78 13.86 13.77 13.81 5,760,789 +0.03(+0.22%)
Jun 10, 2019 13.83 13.85 13.72 13.78 11,276,114 -0.28(-1.99%)
Jun 07, 2019 14.06 14.20 14.04 14.06 15,937,300 +0.14(+1.01%)
Jun 06, 2019 14.00 14.01 13.92 13.92 7,343,616 +0.04(+0.29%)
Jun 05, 2019 14.01 14.03 13.83 13.88 16,060,784 -0.01(-0.07%)
Jun 04, 2019 13.83 13.92 13.79 13.89 9,325,658 +0.02(+0.14%)
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.