Skip to main content

Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.47 13.47 13.29 13.34 2,690,000 -0.15(-1.14%)
Apr 27, 2007 13.34 13.50 13.30 13.49 4,855,000 +0.23(+1.73%)
Apr 26, 2007 13.39 13.43 13.12 13.26 7,092,000 -0.49(-3.54%)
Apr 25, 2007 13.81 13.83 13.69 13.75 1,925,000 +0.04(+0.26%)
Apr 24, 2007 13.94 13.94 13.61 13.71 3,572,000 -0.22(-1.58%)
Apr 23, 2007 13.88 14.03 13.79 13.93 4,154,000 +0.06(+0.43%)
Apr 20, 2007 13.84 13.91 13.81 13.87 6,954,000 +0.31(+2.30%)
Apr 19, 2007 13.65 13.69 13.49 13.56 5,659,000 -0.32(-2.31%)
Apr 18, 2007 13.94 13.97 13.80 13.88 4,527,000 +0.04(+0.30%)
Apr 17, 2007 13.98 14.00 13.84 13.84 3,771,000 -0.14(-1.02%)
Apr 16, 2007 13.97 14.04 13.76 13.98 5,080,000 -0.01(-0.07%)
Apr 13, 2007 14.00 14.10 13.92 13.99 5,249,000 +0.18(+1.30%)
Apr 12, 2007 13.78 13.86 13.61 13.81 4,753,000 +0.04(+0.27%)
Apr 11, 2007 13.90 13.97 13.60 13.77 4,527,000 -0.07(-0.53%)
Apr 10, 2007 13.93 13.93 13.79 13.85 4,980,000 +0.15(+1.08%)
Apr 09, 2007 13.75 13.82 13.65 13.70 3,865,000 +0.04(+0.29%)
Apr 05, 2007 13.59 13.68 13.57 13.66 4,649,000 +0.09(+0.63%)
Apr 04, 2007 13.50 13.60 13.47 13.57 4,861,000 +0.24(+1.78%)
Apr 03, 2007 13.25 13.43 13.24 13.34 3,628,000 +0.10(+0.72%)
Apr 02, 2007 13.10 13.30 12.92 13.24 8,105,000 -0.11(-0.82%)
Mar 30, 2007 13.32 13.38 13.22 13.35 2,943,000 +0.10(+0.74%)
Mar 29, 2007 13.22 13.29 13.08 13.25 3,675,000 -0.07(-0.56%)
Mar 28, 2007 13.37 13.42 13.25 13.33 3,748,000 +0.14(+1.08%)
Mar 27, 2007 13.27 13.31 13.12 13.19 2,385,000 -0.15(-1.10%)
Mar 26, 2007 13.31 13.34 13.25 13.33 2,263,000 +0.21(+1.60%)
Mar 23, 2007 13.28 13.29 13.05 13.12 5,107,000 -0.27(-1.99%)
Mar 22, 2007 13.32 13.46 13.30 13.39 4,386,000 +0.07(+0.52%)
Mar 21, 2007 13.29 13.34 13.10 13.32 4,177,000 +0.06(+0.48%)
Mar 20, 2007 13.28 13.34 13.22 13.26 3,295,000 +0.15(+1.18%)
Mar 19, 2007 13.07 13.17 13.03 13.10 2,539,000 +0.01(+0.08%)
Mar 16, 2007 13.00 13.14 12.98 13.09 3,625,000 +0.16(+1.25%)
Mar 15, 2007 12.86 13.05 12.84 12.93 9,109,000 +0.13(+1.02%)
Mar 14, 2007 12.73 12.81 12.55 12.80 4,516,000 +0.11(+0.87%)
Mar 13, 2007 12.95 12.96 12.68 12.69 5,264,000 -0.26(-1.98%)
Mar 12, 2007 12.80 13.03 12.78 12.95 3,220,000 +0.09(+0.71%)
Mar 09, 2007 12.99 13.01 12.72 12.86 4,350,000 -0.06(-0.46%)
Mar 08, 2007 12.99 13.06 12.88 12.91 8,082,000 +0.01(+0.12%)
Mar 07, 2007 12.79 13.00 12.77 12.90 5,896,000 +0.00(+0.03%)
Mar 06, 2007 12.74 12.93 12.68 12.90 8,040,000 +0.35(+2.77%)
Mar 05, 2007 12.53 12.82 12.36 12.55 12,217,000 -0.33(-2.55%)
Mar 02, 2007 12.98 13.13 12.68 12.88 13,176,000 -0.66(-4.89%)
Mar 01, 2007 14.13 14.15 13.35 13.54 8,133,000 -0.59(-4.14%)
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%)
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.