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 (%)
Jan 31, 2007 132.75 136.02 132.54 135.16 417,500 +1.88(+1.41%)
Jan 30, 2007 132.41 133.44 132.41 133.28 230,400 +2.00(+1.52%)
Jan 29, 2007 131.90 133.12 130.97 131.28 340,700 -2.27(-1.70%)
Jan 26, 2007 133.52 134.02 132.57 133.55 264,000 +1.06(+0.80%)
Jan 25, 2007 133.99 134.75 132.23 132.49 443,200 +0.44(+0.33%)
Jan 24, 2007 130.98 132.30 130.02 132.05 507,500 -0.44(-0.33%)
Jan 23, 2007 131.46 132.57 130.60 132.49 427,800 +3.75(+2.91%)
Jan 22, 2007 128.53 131.00 128.40 128.74 350,700 +0.73(+0.57%)
Jan 19, 2007 126.56 128.30 126.03 128.01 194,300 +1.99(+1.58%)
Jan 18, 2007 128.12 128.79 125.50 126.02 357,000 -1.35(-1.06%)
Jan 17, 2007 125.25 128.65 125.24 127.37 483,600 +1.95(+1.55%)
Jan 16, 2007 127.85 128.00 125.06 125.42 239,700 -2.38(-1.86%)
Jan 12, 2007 124.43 128.43 124.40 127.80 421,200 +4.90(+3.99%)
Jan 11, 2007 123.91 124.94 122.75 122.90 279,700 -0.83(-0.67%)
Jan 10, 2007 123.07 124.21 121.51 123.73 310,900 -0.52(-0.42%)
Jan 09, 2007 121.95 125.00 121.95 124.25 317,600 +2.07(+1.69%)
Jan 08, 2007 122.26 123.10 120.54 122.18 283,600 +0.38(+0.31%)
Jan 05, 2007 123.63 123.80 120.05 121.80 1,012,700 -4.00(-3.18%)
Jan 04, 2007 126.04 127.97 125.45 125.80 322,000 +0.22(+0.18%)
Jan 03, 2007 129.96 139.66 124.70 125.58 748,000 -3.06(-2.38%)
Dec 29, 2006 127.80 128.64 127.35 128.64 239,000 +0.62(+0.48%)
Dec 28, 2006 128.45 128.63 127.53 128.02 241,000 +0.22(+0.17%)
Dec 27, 2006 127.40 128.04 126.78 127.80 188,500 +1.57(+1.24%)
Dec 26, 2006 126.85 127.40 125.88 126.23 227,300 +0.34(+0.27%)
Dec 22, 2006 125.01 125.89 124.41 125.89 358,600 +2.39(+1.94%)
Dec 21, 2006 124.22 124.72 123.14 123.50 344,300 -1.10(-0.88%)
Dec 20, 2006 125.30 125.52 123.63 124.60 835,700 -1.90(-1.50%)
Dec 19, 2006 124.19 126.86 124.10 126.50 977,200 +2.03(+1.63%)
Dec 18, 2006 125.50 126.35 122.59 124.47 1,718,900 -3.68(-2.87%)
Dec 15, 2006 136.63 136.63 127.49 128.15 1,533,000 -9.02(-6.58%)
Dec 14, 2006 137.89 138.32 137.02 137.17 204,100 -0.33(-0.24%)
Dec 13, 2006 136.27 137.94 135.48 137.50 356,100 -0.63(-0.46%)
Dec 12, 2006 138.34 138.75 137.65 138.13 219,400 -0.02(-0.01%)
Dec 11, 2006 136.60 138.80 136.51 138.15 339,500 +1.35(+0.99%)
Dec 08, 2006 138.84 139.68 136.38 136.80 563,600 -2.06(-1.48%)
Dec 07, 2006 136.36 139.00 134.30 138.86 549,900 +3.16(+2.33%)
Dec 06, 2006 136.70 138.13 135.08 135.70 617,500 -2.46(-1.78%)
Dec 05, 2006 141.36 141.70 137.51 138.16 581,900 -2.69(-1.91%)
Dec 04, 2006 139.69 140.90 139.10 140.85 252,000 +1.27(+0.91%)
Dec 01, 2006 140.38 140.47 139.00 139.58 414,900 -0.10(-0.07%)
Nov 30, 2006 138.37 139.68 137.90 139.68 492,300 +4.00(+2.95%)
Nov 29, 2006 136.33 137.05 135.07 135.68 471,500 -1.66(-1.21%)
Nov 28, 2006 135.25 137.36 133.96 137.34 595,400 +2.39(+1.77%)
Nov 27, 2006 135.00 135.44 134.32 134.95 292,100 +0.84(+0.63%)
Nov 24, 2006 134.80 134.95 133.85 134.11 242,200 +3.78(+2.90%)
Nov 22, 2006 130.79 132.11 129.55 130.33 312,600 +0.03(+0.02%)
Nov 21, 2006 130.02 130.74 129.25 130.30 408,500 +3.25(+2.56%)
Nov 20, 2006 129.06 129.64 127.00 127.05 330,900 -0.59(-0.46%)
Nov 17, 2006 127.19 128.36 126.71 127.64 323,900 +0.09(+0.07%)
Nov 16, 2006 130.88 131.25 127.35 127.55 542,000 -1.08(-0.84%)
Nov 15, 2006 125.90 129.18 125.71 128.63 629,500 +0.87(+0.68%)
Nov 14, 2006 129.57 129.68 127.01 127.76 501,200 -0.84(-0.65%)
Nov 13, 2006 127.21 129.00 126.90 128.60 332,100 -1.07(-0.83%)
Nov 10, 2006 130.03 130.74 128.33 129.67 393,500 -0.61(-0.47%)
Nov 09, 2006 127.52 130.35 127.11 130.28 629,000 +6.11(+4.92%)
Nov 08, 2006 126.04 126.92 123.85 124.17 349,400 -1.78(-1.41%)
Nov 07, 2006 126.25 127.15 125.61 125.95 453,600 -0.15(-0.12%)
Nov 06, 2006 125.18 127.35 125.02 126.10 311,200 +0.58(+0.46%)
Nov 03, 2006 124.80 126.08 124.14 125.52 344,700 +0.37(+0.30%)
Nov 02, 2006 124.99 126.00 124.90 125.15 349,400 +0.71(+0.57%)
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.