Skip to main content

Silver Trust Ishares (NY: SLV )

22.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.26 13.76 13.23 13.70 8,532,685 +0.45(+3.40%)
Jul 30, 2009 13.24 13.38 13.18 13.25 4,995,117 +0.13(+0.99%)
Jul 29, 2009 13.39 13.41 12.97 13.12 6,991,039 -0.40(-2.96%)
Jul 28, 2009 13.66 13.70 13.39 13.52 5,557,444 -0.32(-2.31%)
Jul 27, 2009 13.83 13.88 13.74 13.84 5,099,586 +0.18(+1.32%)
Jul 24, 2009 13.60 13.69 13.54 13.66 9,312 +0.14(+1.04%)
Jul 23, 2009 13.45 13.66 13.44 13.52 7,806,738 +0.07(+0.52%)
Jul 22, 2009 13.22 13.55 13.21 13.45 6,534,289 +0.12(+0.90%)
Jul 21, 2009 13.46 13.47 13.26 13.33 5,985,760 -0.12(-0.89%)
Jul 20, 2009 13.50 13.53 13.39 13.45 7,790,857 +0.28(+2.13%)
Jul 17, 2009 13.20 13.29 13.17 13.17 4,724,437 +0.08(+0.61%)
Jul 16, 2009 13.01 13.14 13.00 13.09 5,610,510 +0.03(+0.23%)
Jul 15, 2009 13.07 13.11 13.00 13.06 10,014,950 +0.34(+2.69%)
Jul 14, 2009 12.73 12.81 12.67 12.72 8,602,896 +0.06(+0.46%)
Jul 13, 2009 12.33 12.66 12.31 12.66 9,446,685 +0.16(+1.28%)
Jul 10, 2009 12.42 12.50 12.34 12.50 8,372,677 -0.17(-1.34%)
Jul 09, 2009 12.62 12.85 12.58 12.67 5,803,527 -0.02(-0.16%)
Jul 08, 2009 12.74 12.78 12.55 12.69 9,115,988 -0.20(-1.55%)
Jul 07, 2009 12.98 13.04 12.88 12.89 7,234,882 -0.21(-1.60%)
Jul 06, 2009 12.85 13.10 12.81 13.10 6,916,131 -0.06(-0.46%)
Jul 02, 2009 13.22 13.23 13.14 13.16 8,254,527 -0.39(-2.88%)
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.