Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.43 12.44 11.60 11.85 10,234,511 -1.10(-8.49%)
Sep 29, 2008 12.75 13.37 12.65 12.95 10,552,222 -0.20(-1.52%)
Sep 26, 2008 13.14 13.54 13.07 13.15 0 +0.12(+0.92%)
Sep 25, 2008 13.32 13.62 12.87 13.03 9,973,379 -0.06(-0.46%)
Sep 24, 2008 13.42 13.50 13.01 13.09 4,996,433 -0.09(-0.68%)
Sep 23, 2008 13.31 13.62 12.83 13.18 10,307,298 -0.30(-2.23%)
Sep 22, 2008 12.91 13.50 12.89 13.48 14,185,388 +1.02(+8.19%)
Sep 19, 2008 12.46 12.52 11.97 12.46 0 +0.76(+6.53%)
Sep 18, 2008 12.33 12.86 11.55 11.70 23,211,214 -0.20(-1.71%)
Sep 17, 2008 10.74 12.00 10.70 11.90 20,585,292 +1.50(+14.42%)
Sep 16, 2008 10.54 10.58 10.28 10.40 9,433,923 -0.55(-5.02%)
Sep 15, 2008 10.82 11.03 10.61 10.95 8,551,986 +0.20(+1.86%)
Sep 12, 2008 10.58 10.80 10.43 10.75 10,392,024 +0.43(+4.17%)
Sep 11, 2008 10.60 10.63 10.15 10.32 13,030,073 -0.28(-2.64%)
Sep 10, 2008 11.36 11.40 10.57 10.60 18,506,846 -0.58(-5.19%)
Sep 09, 2008 11.84 11.84 11.14 11.18 8,779,942 -0.77(-6.44%)
Sep 08, 2008 12.35 12.44 11.75 11.95 5,559,052 -0.08(-0.67%)
Sep 05, 2008 12.79 12.82 11.93 12.03 0 -0.60(-4.75%)
Sep 04, 2008 12.87 12.91 12.47 12.63 4,266,612 -0.12(-0.95%)
Sep 03, 2008 12.75 12.85 12.54 12.75 4,014,732 -0.19(-1.46%)
Sep 02, 2008 12.46 13.07 12.34 12.94 6,491,880 -0.43(-3.22%)
Aug 29, 2008 13.62 13.64 13.37 13.37 2,431,040 -0.18(-1.33%)
Aug 28, 2008 13.79 13.80 13.35 13.55 3,768,395 +0.20(+1.50%)
Aug 27, 2008 13.43 13.50 13.28 13.35 3,205,027 -0.10(-0.74%)
Aug 26, 2008 13.32 13.59 13.32 13.45 3,704,869 +0.12(+0.90%)
Aug 25, 2008 13.37 13.43 13.18 13.33 3,743,131 +0.07(+0.53%)
Aug 22, 2008 13.35 13.53 13.09 13.26 5,913,681 -0.43(-3.14%)
Aug 21, 2008 13.58 13.75 13.41 13.69 8,109,589 +0.51(+3.87%)
Aug 20, 2008 13.05 13.18 12.67 13.18 7,326,540 +0.09(+0.69%)
Aug 19, 2008 12.77 13.24 12.68 13.09 13,125,555 +0.16(+1.24%)
Aug 18, 2008 13.10 13.13 12.92 12.93 8,963,867 +0.23(+1.81%)
Aug 15, 2008 13.02 13.16 12.61 12.70 20,581,892 -1.36(-9.67%)
Aug 14, 2008 14.36 14.41 13.97 14.06 6,326,089 -0.73(-4.94%)
Aug 13, 2008 14.35 14.79 14.30 14.79 7,372,549 +0.39(+2.71%)
Aug 12, 2008 14.49 14.60 14.25 14.40 5,362,960 +0.00(+0.00%)
Aug 11, 2008 15.22 15.24 14.36 14.40 9,288,642 -0.79(-5.20%)
Aug 08, 2008 15.37 15.46 15.08 15.19 8,273,080 -0.88(-5.48%)
Aug 07, 2008 16.40 16.41 15.86 16.07 4,446,125 -0.30(-1.83%)
Aug 06, 2008 16.45 16.45 16.23 16.37 2,219,873 +0.15(+0.92%)
Aug 05, 2008 16.56 16.67 16.20 16.22 11,273,262 -0.52(-3.11%)
Aug 04, 2008 17.10 17.26 16.71 16.74 4,818,280 -0.54(-3.13%)
Aug 01, 2008 17.26 17.55 17.20 17.28 2,315,454 -0.25(-1.43%)
Jul 31, 2008 17.63 17.68 17.43 17.53 2,271,903 +0.17(+0.98%)
Jul 30, 2008 16.82 17.42 16.63 17.36 5,148,246 +0.17(+0.99%)
Jul 29, 2008 17.19 17.21 16.89 17.19 2,875,059 -0.17(-0.98%)
Jul 28, 2008 17.24 17.37 17.07 17.36 2,705,524 +0.11(+0.64%)
Jul 25, 2008 17.11 17.29 16.87 17.25 3,697,545 -0.01(-0.06%)
Jul 24, 2008 17.30 17.39 16.93 17.26 4,347,419 +0.07(+0.41%)
Jul 23, 2008 17.60 17.64 17.09 17.19 1,481,820,032 -0.57(-3.20%)
Jul 22, 2008 18.37 18.40 17.66 17.76 10,093,430 -0.47(-2.57%)
Jul 21, 2008 18.15 18.27 18.05 18.23 6,466,930 +0.26(+1.45%)
Jul 18, 2008 18.11 18.27 17.86 17.97 6,923,820 -0.35(-1.92%)
Jul 17, 2008 18.58 18.95 18.13 18.32 12,962,770 -0.23(-1.21%)
Jul 16, 2008 18.78 18.88 18.42 18.55 8,988,500 -0.15(-0.83%)
Jul 15, 2008 19.02 19.17 18.36 18.70 18,067,690 -0.24(-1.24%)
Jul 14, 2008 18.71 19.03 18.63 18.93 11,711,970 +0.30(+1.59%)
Jul 11, 2008 18.55 18.71 18.43 18.64 11,225,710 +0.52(+2.86%)
Jul 10, 2008 18.03 18.15 17.95 18.12 7,384,980 +0.17(+0.95%)
Jul 09, 2008 17.80 17.96 17.73 17.95 4,777,350 +0.29(+1.62%)
Jul 08, 2008 17.49 17.72 17.32 17.66 7,645,900 +0.06(+0.36%)
Jul 07, 2008 17.71 17.86 17.37 17.60 11,170,180 -0.40(-2.23%)
Jul 04, 2008 17.93 18.09 17.88 18.00 6,193,840 +0.00(+0.00%)
Jul 03, 2008 17.93 18.09 17.88 18.00 6,193,840 -0.21(-1.17%)
Jul 02, 2008 17.87 18.21 17.83 18.21 8,099,170 +0.32(+1.76%)
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.