Silver Trust Ishares (NY: SLV )

23.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 164.96 167.41 163.72 167.20 1,659,826 +3.38(+2.06%)
Apr 29, 2008 164.46 165.41 163.37 163.82 1,386,581 -4.58(-2.72%)
Apr 28, 2008 167.09 170.00 166.46 168.40 1,032,821 +1.55(+0.93%)
Apr 25, 2008 166.89 167.48 164.97 166.85 803,372 +1.33(+0.80%)
Apr 24, 2008 166.35 168.13 164.98 165.52 1,190,449 -4.80(-2.82%)
Apr 23, 2008 169.73 172.22 168.10 170.32 943,758 -4.45(-2.55%)
Apr 22, 2008 173.64 177.82 173.22 174.77 1,131,093 +2.10(+1.22%)
Apr 21, 2008 174.76 175.44 171.21 172.67 979,372 -4.04(-2.29%)
Apr 18, 2008 174.00 177.94 173.32 176.71 641,168 -3.39(-1.88%)
Apr 17, 2008 182.93 183.90 180.05 180.10 684,116 -1.44(-0.79%)
Apr 16, 2008 182.05 183.77 180.40 181.54 941,823 +4.72(+2.67%)
Apr 15, 2008 175.82 177.21 175.33 176.82 748,713 +1.67(+0.95%)
Apr 14, 2008 175.02 177.25 174.94 175.15 468,921 -0.63(-0.36%)
Apr 11, 2008 177.05 178.14 173.11 175.78 451,489 -2.34(-1.31%)
Apr 10, 2008 179.94 180.68 176.50 178.12 691,486 -2.03(-1.13%)
Apr 09, 2008 176.89 182.18 176.71 180.15 792,649 +5.08(+2.90%)
Apr 08, 2008 174.49 175.95 173.93 175.07 721,940 -4.43(-2.47%)
Apr 07, 2008 178.28 180.93 177.85 179.50 1,028,329 +3.35(+1.90%)
Apr 04, 2008 173.25 176.64 172.72 176.15 753,998 +3.85(+2.23%)
Apr 03, 2008 170.33 174.03 167.81 172.30 1,218,321 -0.16(-0.09%)
Apr 02, 2008 166.42 172.98 166.42 172.46 1,121,718 +6.46(+3.89%)
Apr 01, 2008 164.88 168.10 161.71 166.00 2,075,681 -4.81(-2.82%)
Mar 31, 2008 179.58 180.04 169.00 170.81 1,595,186 -6.69(-3.77%)
Mar 28, 2008 176.92 178.71 174.96 177.50 980,875 -5.70(-3.11%)
Mar 27, 2008 180.23 184.78 179.14 183.20 893,785 +0.95(+0.52%)
Mar 26, 2008 177.50 182.77 176.88 182.25 1,801,418 +4.50(+2.53%)
Mar 25, 2008 173.21 177.79 171.79 177.75 1,594,937 +9.88(+5.89%)
Mar 24, 2008 167.71 170.74 166.67 167.87 1,453,414 +0.86(+0.51%)
Mar 21, 2008 170.00 172.78 165.14 167.01 3,167,774 +0.00(+0.00%)
Mar 20, 2008 170.00 172.78 165.14 167.01 3,167,474 -15.50(-8.49%)
Mar 19, 2008 191.93 192.00 180.05 182.51 3,094,404 -11.28(-5.82%)
Mar 18, 2008 200.19 201.60 193.53 193.79 1,614,979 -6.01(-3.01%)
Mar 17, 2008 200.98 205.32 195.00 199.80 1,870,434 -4.41(-2.16%)
Mar 14, 2008 203.75 207.30 202.70 204.21 1,093,187 +0.15(+0.07%)
Mar 13, 2008 205.21 206.99 201.15 204.06 1,846,382 +4.36(+2.18%)
Mar 12, 2008 196.87 200.41 195.70 199.70 1,160,486 +4.50(+2.31%)
Mar 11, 2008 197.65 198.77 191.61 195.20 1,240,417 +0.45(+0.23%)
Mar 10, 2008 193.15 197.27 191.14 194.75 1,825,931 -5.65(-2.82%)
Mar 07, 2008 200.43 203.64 196.81 200.40 1,577,200 -0.35(-0.17%)
Mar 06, 2008 206.19 206.19 196.70 200.75 1,859,800 -5.46(-2.65%)
Mar 05, 2008 198.70 206.80 198.34 206.21 1,868,300 +10.01(+5.10%)
Mar 04, 2008 202.14 203.50 193.65 196.20 2,198,600 -5.43(-2.69%)
Mar 03, 2008 202.18 204.43 198.79 201.63 1,665,800 +4.95(+2.51%)
Feb 29, 2008 196.49 197.19 193.15 196.68 1,361,200 +0.02(+0.01%)
Feb 28, 2008 192.28 196.95 190.94 196.66 1,528,900 +5.33(+2.79%)
Feb 27, 2008 190.86 191.86 187.43 191.33 1,219,000 +5.33(+2.87%)
Feb 26, 2008 180.91 187.30 180.19 186.00 830,000 +6.10(+3.39%)
Feb 25, 2008 180.06 180.10 177.32 179.90 899,000 +0.74(+0.41%)
Feb 22, 2008 178.31 180.16 175.98 179.16 715,900 +2.20(+1.24%)
Feb 21, 2008 177.62 179.23 176.33 176.96 1,058,300 -0.04(-0.02%)
Feb 20, 2008 172.01 177.05 171.60 177.00 687,200 +3.22(+1.85%)
Feb 19, 2008 172.65 174.45 172.07 173.78 562,700 +4.26(+2.51%)
Feb 18, 2008 173.36 173.38 168.04 169.52 0 +0.00(+0.00%)
Feb 15, 2008 173.36 173.38 168.04 169.52 468,100 -1.35(-0.79%)
Feb 14, 2008 171.01 172.88 170.34 170.87 535,900 -0.45(-0.26%)
Feb 13, 2008 169.15 172.44 168.67 171.32 465,400 +0.99(+0.58%)
Feb 12, 2008 173.93 174.46 169.80 170.33 737,800 -3.67(-2.11%)
Feb 11, 2008 171.09 174.00 169.75 174.00 792,300 +3.74(+2.20%)
Feb 08, 2008 167.91 170.33 167.91 170.26 749,200 +3.56(+2.14%)
Feb 07, 2008 165.21 167.05 164.26 166.70 582,600 +2.95(+1.80%)
Feb 06, 2008 164.82 165.13 163.29 163.75 361,300 +2.08(+1.29%)
Feb 05, 2008 162.64 163.86 161.10 161.67 595,500 -3.48(-2.11%)
Feb 04, 2008 163.78 166.50 162.53 165.15 513,500 -1.04(-0.62%)
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.