Skip to main content

Silver Trust Ishares (NY: SLV )

17.37 -0.08 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 17.28 17.38 17.03 17.37 16,718,113 -0.08(-0.46%)
Sep 28, 2022 16.99 17.49 16.98 17.45 22,507,944 +0.55(+3.25%)
Sep 27, 2022 17.16 17.30 16.87 16.90 18,075,088 -0.02(-0.12%)
Sep 26, 2022 17.37 17.54 16.89 16.92 19,077,692 -0.44(-2.53%)
Sep 23, 2022 17.64 17.65 17.30 17.36 23,917,096 -0.73(-4.04%)
Sep 22, 2022 18.13 18.18 17.90 18.09 13,051,723 +0.03(+0.17%)
Sep 21, 2022 18.02 18.36 17.82 18.06 36,665,368 +0.33(+1.86%)
Sep 20, 2022 17.66 17.78 17.56 17.73 10,914,942 -0.26(-1.45%)
Sep 19, 2022 17.72 18.00 17.70 17.99 16,753,621 +0.00(+0.00%)
Sep 16, 2022 17.57 18.08 17.45 17.99 21,175,792 +0.36(+2.04%)
Sep 15, 2022 17.86 18.05 17.61 17.63 17,442,336 -0.37(-2.06%)
Sep 14, 2022 18.06 18.15 17.92 18.00 16,306,056 +0.17(+0.95%)
Sep 13, 2022 18.04 18.20 17.82 17.83 20,774,152 -0.34(-1.87%)
Sep 12, 2022 18.17 18.43 17.98 18.17 30,118,726 +0.85(+4.91%)
Sep 09, 2022 17.13 17.39 17.11 17.32 9,813,463 +0.29(+1.70%)
Sep 08, 2022 17.06 17.13 16.88 17.03 13,094,591 +0.03(+0.18%)
Sep 07, 2022 16.64 17.02 16.61 17.00 15,463,976 +0.46(+2.78%)
Sep 06, 2022 16.82 16.86 16.53 16.54 10,810,674 -0.03(-0.18%)
Sep 02, 2022 16.63 16.86 16.48 16.57 15,875,656 +0.19(+1.16%)
Sep 01, 2022 16.39 16.48 16.19 16.38 18,418,236 -0.20(-1.21%)
Aug 31, 2022 16.70 16.82 16.58 16.58 18,780,452 -0.38(-2.24%)
Aug 30, 2022 17.22 17.23 16.91 16.96 21,270,420 -0.33(-1.91%)
Aug 29, 2022 17.24 17.43 17.21 17.29 18,885,956 -0.07(-0.40%)
Aug 26, 2022 17.82 17.91 17.35 17.36 19,412,716 -0.37(-2.09%)
Aug 25, 2022 17.72 17.77 17.61 17.73 16,614,846 +0.10(+0.57%)
Aug 24, 2022 17.51 17.73 17.47 17.63 16,953,924 +0.01(+0.06%)
Aug 23, 2022 17.40 17.77 17.40 17.62 20,125,344 +0.12(+0.69%)
Aug 22, 2022 17.47 17.60 17.32 17.50 21,729,704 -0.05(-0.28%)
Aug 19, 2022 17.76 17.78 17.53 17.55 19,196,716 -0.49(-2.72%)
Aug 18, 2022 18.29 18.35 17.96 18.04 20,005,540 -0.21(-1.15%)
Aug 17, 2022 18.36 18.42 18.15 18.25 23,662,890 -0.32(-1.72%)
Aug 16, 2022 18.50 18.64 18.49 18.57 20,870,540 -0.11(-0.59%)
Aug 15, 2022 18.67 18.80 18.55 18.68 19,863,124 -0.49(-2.56%)
Aug 12, 2022 18.82 19.21 18.81 19.17 16,767,402 +0.50(+2.68%)
Aug 11, 2022 18.87 18.98 18.66 18.67 16,253,104 -0.28(-1.48%)
Aug 10, 2022 19.00 19.22 18.91 18.95 27,327,732 +0.02(+0.11%)
Aug 09, 2022 19.02 19.07 18.82 18.93 20,586,076 -0.10(-0.53%)
Aug 08, 2022 18.77 19.11 18.74 19.03 20,741,804 +0.70(+3.82%)
Aug 05, 2022 18.16 18.44 18.11 18.33 15,896,220 -0.31(-1.66%)
Aug 04, 2022 18.47 18.69 18.40 18.64 14,090,959 +0.15(+0.81%)
Aug 03, 2022 18.45 18.54 18.30 18.49 15,163,163 +0.08(+0.43%)
Aug 02, 2022 18.73 18.83 18.40 18.41 27,908,248 -0.38(-2.02%)
Aug 01, 2022 18.72 18.84 18.65 18.79 25,215,644 +0.09(+0.48%)
Jul 29, 2022 18.43 18.73 18.34 18.70 17,392,272 +0.27(+1.47%)
Jul 28, 2022 18.16 18.44 18.06 18.43 31,575,808 +0.83(+4.72%)
Jul 27, 2022 17.17 17.65 17.01 17.60 38,003,432 +0.44(+2.56%)
Jul 26, 2022 17.16 17.26 17.11 17.16 28,309,912 +0.18(+1.06%)
Jul 25, 2022 17.06 17.08 16.88 16.98 25,670,964 -0.16(-0.93%)
Jul 22, 2022 17.28 17.48 17.07 17.14 24,517,604 -0.26(-1.49%)
Jul 21, 2022 17.07 17.40 17.06 17.40 20,769,408 +0.21(+1.22%)
Jul 20, 2022 17.58 17.62 17.19 17.19 18,732,944 -0.10(-0.58%)
Jul 19, 2022 17.30 17.39 17.27 17.29 24,749,002 +0.07(+0.41%)
Jul 18, 2022 17.44 17.54 17.19 17.22 20,428,816 +0.03(+0.17%)
Jul 15, 2022 17.15 17.25 16.99 17.19 20,381,592 +0.19(+1.12%)
Jul 14, 2022 16.91 17.06 16.73 17.00 33,565,212 -0.69(-3.90%)
Jul 13, 2022 17.50 17.90 17.42 17.69 27,327,762 +0.25(+1.43%)
Jul 12, 2022 17.50 17.65 17.41 17.44 17,341,756 -0.14(-0.80%)
Jul 11, 2022 17.71 17.83 17.58 17.58 20,437,582 -0.21(-1.18%)
Jul 08, 2022 17.80 17.94 17.63 17.79 14,196,169 +0.04(+0.23%)
Jul 07, 2022 17.81 17.98 17.70 17.75 17,738,142 +0.06(+0.34%)
Jul 06, 2022 17.80 17.85 17.48 17.69 28,333,040 -0.04(-0.23%)
Jul 05, 2022 18.03 18.09 17.59 17.73 35,092,048 -0.58(-3.17%)
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.