Skip to main content

Silver Trust Ishares (NY: SLV )

22.69 +0.18 (+0.80%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.13 14.21 13.92 14.12 5,025,000 +0.09(+0.61%)
Feb 27, 2007 13.88 14.62 13.88 14.04 8,511,000 -0.66(-4.50%)
Feb 26, 2007 14.61 14.70 14.48 14.70 3,783,050 +0.17(+1.18%)
Feb 23, 2007 14.50 14.63 14.46 14.53 4,370,000 +0.34(+2.42%)
Feb 22, 2007 14.21 14.30 14.10 14.19 3,498,000 +0.00(+0.01%)
Feb 21, 2007 13.81 14.30 13.79 14.18 6,374,000 +0.41(+2.99%)
Feb 20, 2007 13.85 13.90 13.60 13.77 4,128,000 -0.13(-0.93%)
Feb 16, 2007 13.84 13.98 13.80 13.90 2,063,000 -0.05(-0.37%)
Feb 15, 2007 13.92 13.96 13.77 13.95 3,591,000 -0.07(-0.50%)
Feb 14, 2007 13.99 14.08 13.87 14.02 4,755,000 +0.22(+1.60%)
Feb 13, 2007 13.86 13.93 13.75 13.80 4,228,000 +0.21(+1.52%)
Feb 12, 2007 13.67 13.72 13.43 13.60 4,220,000 -0.21(-1.53%)
Feb 09, 2007 13.84 13.88 13.75 13.81 3,938,000 +0.06(+0.41%)
Feb 08, 2007 13.62 13.79 13.62 13.75 3,411,000 +0.16(+1.18%)
Feb 07, 2007 13.60 13.73 13.57 13.59 3,241,000 -0.02(-0.15%)
Feb 06, 2007 13.69 13.69 13.51 13.61 2,904,000 +0.17(+1.28%)
Feb 05, 2007 13.48 13.51 13.41 13.44 2,627,000 +0.05(+0.34%)
Feb 02, 2007 13.45 13.47 13.15 13.39 5,934,000 -0.21(-1.57%)
Feb 01, 2007 13.70 13.72 13.59 13.61 3,182,000 +0.09(+0.66%)
Jan 31, 2007 13.28 13.60 13.25 13.52 4,175,000 +0.19(+1.41%)
Jan 30, 2007 13.24 13.34 13.24 13.33 2,304,000 +0.20(+1.52%)
Jan 29, 2007 13.19 13.31 13.10 13.13 3,407,000 -0.23(-1.70%)
Jan 26, 2007 13.35 13.40 13.26 13.36 2,640,000 +0.11(+0.80%)
Jan 25, 2007 13.40 13.47 13.22 13.25 4,432,000 +0.04(+0.33%)
Jan 24, 2007 13.10 13.23 13.00 13.21 5,075,000 -0.04(-0.33%)
Jan 23, 2007 13.15 13.26 13.06 13.25 4,278,000 +0.38(+2.91%)
Jan 22, 2007 12.85 13.10 12.84 12.87 3,507,000 +0.07(+0.57%)
Jan 19, 2007 12.66 12.83 12.60 12.80 1,943,000 +0.20(+1.58%)
Jan 18, 2007 12.81 12.88 12.55 12.60 3,570,000 -0.13(-1.06%)
Jan 17, 2007 12.53 12.87 12.52 12.74 4,836,000 +0.20(+1.55%)
Jan 16, 2007 12.79 12.80 12.51 12.54 2,397,000 -0.24(-1.86%)
Jan 12, 2007 12.44 12.84 12.44 12.78 4,212,000 +0.49(+3.99%)
Jan 11, 2007 12.39 12.49 12.28 12.29 2,797,000 -0.08(-0.67%)
Jan 10, 2007 12.31 12.42 12.15 12.37 3,109,000 -0.05(-0.42%)
Jan 09, 2007 12.20 12.50 12.20 12.43 3,176,000 +0.21(+1.69%)
Jan 08, 2007 12.23 12.31 12.05 12.22 2,836,000 +0.04(+0.31%)
Jan 05, 2007 12.36 12.38 12.01 12.18 10,127,000 -0.40(-3.18%)
Jan 04, 2007 12.60 12.80 12.54 12.58 3,220,000 +0.02(+0.18%)
Jan 03, 2007 13.00 13.97 12.47 12.56 7,480,000 -0.31(-2.38%)
Dec 29, 2006 12.78 12.86 12.73 12.86 2,390,000 +0.06(+0.48%)
Dec 28, 2006 12.85 12.86 12.75 12.80 2,410,000 +0.02(+0.17%)
Dec 27, 2006 12.74 12.80 12.68 12.78 1,885,000 +0.16(+1.24%)
Dec 26, 2006 12.69 12.74 12.59 12.62 2,273,000 +0.03(+0.27%)
Dec 22, 2006 12.50 12.59 12.44 12.59 3,586,000 +0.24(+1.94%)
Dec 21, 2006 12.42 12.47 12.31 12.35 3,443,000 -0.11(-0.88%)
Dec 20, 2006 12.53 12.55 12.36 12.46 8,357,000 -0.19(-1.50%)
Dec 19, 2006 12.42 12.69 12.41 12.65 9,772,000 +0.20(+1.63%)
Dec 18, 2006 12.55 12.63 12.26 12.45 17,189,000 -0.37(-2.87%)
Dec 15, 2006 13.66 13.66 12.75 12.81 15,330,000 -0.90(-6.58%)
Dec 14, 2006 13.79 13.83 13.70 13.72 2,041,000 -0.03(-0.24%)
Dec 13, 2006 13.63 13.79 13.55 13.75 3,561,000 -0.06(-0.46%)
Dec 12, 2006 13.83 13.88 13.77 13.81 2,194,000 -0.00(-0.01%)
Dec 11, 2006 13.66 13.88 13.65 13.81 3,395,000 +0.13(+0.99%)
Dec 08, 2006 13.88 13.97 13.64 13.68 5,636,000 -0.21(-1.48%)
Dec 07, 2006 13.64 13.90 13.43 13.89 5,499,000 +0.32(+2.33%)
Dec 06, 2006 13.67 13.81 13.51 13.57 6,175,000 -0.25(-1.78%)
Dec 05, 2006 14.14 14.17 13.75 13.82 5,819,000 -0.27(-1.91%)
Dec 04, 2006 13.97 14.09 13.91 14.09 2,520,000 +0.13(+0.91%)
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.