Silver Trust Ishares (NY: SLV )

23.88 USD -0.17 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 24.09 24.22 23.87 23.88 34,074,039 -0.17(-0.71%)
Jun 17, 2021 24.36 24.47 23.89 24.05 74,226,137 -1.21(-4.79%)
Jun 16, 2021 25.72 25.81 25.25 25.26 41,071,742 -0.39(-1.52%)
Jun 15, 2021 25.68 25.70 25.41 25.65 18,539,539 -0.19(-0.74%)
Jun 14, 2021 25.59 25.99 25.56 25.84 21,994,673 -0.03(-0.12%)
Jun 11, 2021 26.14 26.21 25.87 25.87 24,834,411 -0.10(-0.39%)
Jun 10, 2021 25.74 26.01 25.66 25.97 24,023,874 +0.19(+0.74%)
Jun 09, 2021 25.83 25.97 25.71 25.78 21,616,923 +0.17(+0.66%)
Jun 08, 2021 25.72 25.80 25.51 25.61 23,455,787 -0.29(-1.12%)
Jun 07, 2021 25.80 25.92 25.71 25.90 17,187,337 +0.12(+0.47%)
Jun 04, 2021 25.72 25.83 25.70 25.78 19,065,819 +0.32(+1.26%)
Jun 03, 2021 25.44 25.49 25.07 25.46 31,448,882 -0.69(-2.64%)
Jun 02, 2021 25.96 26.15 25.89 26.15 14,505,833 +0.31(+1.20%)
Jun 01, 2021 26.38 26.43 25.83 25.84 26,088,113 -0.06(-0.23%)
May 28, 2021 25.63 25.95 25.62 25.90 22,529,809 +0.05(+0.19%)
May 27, 2021 25.67 25.87 25.53 25.85 18,544,007 +0.18(+0.70%)
May 26, 2021 25.87 25.96 25.60 25.67 23,714,818 -0.32(-1.23%)
May 25, 2021 25.53 26.01 25.51 25.99 24,276,013 +0.24(+0.93%)
May 24, 2021 25.73 25.89 25.64 25.75 15,592,422 +0.22(+0.86%)
May 21, 2021 25.98 25.99 25.23 25.53 31,146,285 -0.26(-1.01%)
May 20, 2021 25.81 25.98 25.65 25.79 20,360,481 +0.06(+0.23%)
May 19, 2021 25.69 26.20 25.49 25.73 43,564,020 -0.42(-1.61%)
May 18, 2021 26.37 26.39 25.98 26.15 28,332,083 -0.04(-0.15%)
May 17, 2021 25.56 26.25 25.55 26.19 41,844,299 +0.73(+2.87%)
May 14, 2021 25.39 25.50 25.29 25.46 22,955,712 +0.30(+1.19%)
May 13, 2021 24.97 25.19 24.92 25.16 25,111,894 +0.07(+0.28%)
May 12, 2021 25.40 25.57 25.05 25.09 35,327,604 -0.58(-2.26%)
May 11, 2021 25.23 25.67 25.19 25.67 23,430,516 +0.32(+1.26%)
May 10, 2021 25.80 25.87 25.26 25.35 29,013,641 -0.12(-0.47%)
May 07, 2021 25.28 25.50 25.17 25.47 25,364,452 +0.10(+0.39%)
May 06, 2021 24.90 25.48 24.90 25.37 32,455,860 +0.80(+3.26%)
May 05, 2021 24.50 24.60 24.42 24.57 13,512,361 +0.00(+0.00%)
May 04, 2021 25.00 25.16 24.21 24.57 37,706,262 -0.39(-1.56%)
May 03, 2021 24.61 25.05 24.51 24.96 36,321,785 +0.95(+3.96%)
Apr 30, 2021 24.21 24.27 23.95 24.01 16,806,700 -0.24(-0.99%)
Apr 29, 2021 24.22 24.27 23.85 24.25 23,244,594 -0.15(-0.61%)
Apr 28, 2021 24.10 24.40 23.97 24.40 20,497,124 +0.01(+0.04%)
Apr 27, 2021 24.45 24.52 24.34 24.39 12,854,959 +0.09(+0.37%)
Apr 26, 2021 24.33 24.33 24.17 24.30 11,187,284 +0.16(+0.66%)
Apr 23, 2021 24.33 24.39 23.98 24.14 18,442,100 -0.07(-0.29%)
Apr 22, 2021 24.43 24.47 24.11 24.21 25,869,658 -0.49(-1.98%)
Apr 21, 2021 24.15 24.74 24.12 24.70 32,970,085 +0.74(+3.09%)
Apr 20, 2021 23.90 24.22 23.90 23.96 20,904,712 -0.02(-0.08%)
Apr 19, 2021 23.93 24.05 23.78 23.98 16,329,853 -0.11(-0.46%)
Apr 16, 2021 24.20 24.22 24.06 24.09 20,854,400 +0.06(+0.25%)
Apr 15, 2021 23.78 24.13 23.76 24.03 29,355,216 +0.44(+1.87%)
Apr 14, 2021 23.43 23.65 23.42 23.59 11,106,634 +0.08(+0.34%)
Apr 13, 2021 23.51 23.66 23.47 23.51 18,839,891 +0.47(+2.04%)
Apr 12, 2021 23.28 23.32 22.93 23.04 22,766,552 -0.37(-1.58%)
Apr 09, 2021 23.29 23.49 23.25 23.41 15,692,700 -0.21(-0.89%)
Apr 08, 2021 23.68 23.78 23.58 23.62 16,754,424 +0.29(+1.24%)
Apr 07, 2021 23.25 23.47 23.20 23.33 12,927,000 -0.01(-0.04%)
Apr 06, 2021 23.28 23.48 23.25 23.34 18,956,442 +0.25(+1.08%)
Apr 05, 2021 23.04 23.20 22.89 23.09 13,951,058 -0.06(-0.26%)
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.