Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.68 16.90 16.56 16.82 7,923,000 +0.14(+0.86%)
Jan 30, 2008 16.57 16.80 16.47 16.68 7,391,000 +0.14(+0.85%)
Jan 29, 2008 16.59 16.65 16.39 16.53 7,336,000 -0.02(-0.10%)
Jan 28, 2008 16.38 16.61 16.31 16.55 8,722,000 +0.25(+1.55%)
Jan 25, 2008 16.34 16.40 16.18 16.30 5,278,000 -0.00(-0.01%)
Jan 24, 2008 16.39 16.39 16.02 16.30 9,828,000 +0.40(+2.52%)
Jan 23, 2008 15.72 16.05 15.62 15.90 7,342,000 -0.00(-0.01%)
Jan 22, 2008 15.50 16.09 15.44 15.90 11,000,000 -0.13(-0.80%)
Jan 21, 2008 16.10 16.13 15.84 16.03 0 +0.00(+0.00%)
Jan 18, 2008 16.10 16.13 15.84 16.03 6,624,000 +0.31(+1.99%)
Jan 17, 2008 15.90 15.96 15.65 15.72 7,716,000 +0.06(+0.40%)
Jan 16, 2008 15.87 16.04 15.58 15.65 8,020,000 -0.18(-1.14%)
Jan 15, 2008 16.19 16.36 15.81 15.83 9,125,000 -0.45(-2.74%)
Jan 14, 2008 16.16 16.45 16.10 16.28 8,343,000 +0.20(+1.26%)
Jan 11, 2008 15.95 16.18 15.82 16.08 5,612,000 +0.02(+0.10%)
Jan 10, 2008 15.49 16.13 15.46 16.06 7,623,000 +0.54(+3.49%)
Jan 09, 2008 15.52 15.73 15.44 15.52 10,622,000 -0.07(-0.45%)
Jan 08, 2008 15.32 15.63 15.32 15.59 6,153,000 +0.54(+3.57%)
Jan 07, 2008 15.16 15.23 14.97 15.05 5,132,000 -0.11(-0.75%)
Jan 04, 2008 15.25 15.27 15.01 15.17 4,055,000 -0.12(-0.77%)
Jan 03, 2008 15.10 15.30 15.02 15.29 5,530,000 +0.11(+0.69%)
Jan 02, 2008 14.86 15.19 14.86 15.18 6,721,000 +0.48(+3.29%)
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.