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 (%)
Aug 31, 2009 14.38 14.67 14.34 14.62 6,354,379 +0.12(+0.83%)
Aug 28, 2009 14.51 14.62 14.45 14.50 12,937,658 +0.42(+2.98%)
Aug 27, 2009 14.07 14.11 13.83 14.08 4,907,224 -0.01(-0.07%)
Aug 26, 2009 14.05 14.10 13.94 14.09 3,436,983 +0.05(+0.36%)
Aug 25, 2009 14.09 14.20 13.98 14.04 4,618,819 +0.14(+1.01%)
Aug 24, 2009 14.19 14.24 13.83 13.90 5,795,170 -0.02(-0.14%)
Aug 21, 2009 13.97 14.04 13.87 13.92 6,145,756 +0.22(+1.61%)
Aug 20, 2009 13.61 13.73 13.60 13.70 3,811,874 +0.13(+0.96%)
Aug 19, 2009 13.38 13.74 13.33 13.57 7,372,555 -0.15(-1.09%)
Aug 18, 2009 13.67 13.82 13.64 13.72 6,560,591 -0.08(-0.58%)
Aug 17, 2009 13.83 13.84 13.59 13.80 10,270,696 -0.63(-4.36%)
Aug 14, 2009 14.77 14.78 14.35 14.43 8,385,794 -0.36(-2.44%)
Aug 13, 2009 14.63 14.80 14.54 14.79 8,776,829 +0.45(+3.14%)
Aug 12, 2009 14.04 14.38 14.03 14.34 5,728,947 +0.25(+1.77%)
Aug 11, 2009 14.06 14.16 14.01 14.09 5,382,887 -0.06(-0.42%)
Aug 10, 2009 14.20 14.29 14.08 14.15 4,725,872 -0.24(-1.67%)
Aug 07, 2009 14.58 14.65 14.33 14.39 10,907,298 +0.07(+0.49%)
Aug 06, 2009 14.72 14.75 14.19 14.32 14,043,082 -0.20(-1.38%)
Aug 05, 2009 14.60 14.60 14.38 14.52 9,825,402 +0.18(+1.25%)
Aug 04, 2009 14.18 14.54 14.11 14.34 9,099,708 +0.31(+2.22%)
Aug 03, 2009 14.17 14.24 14.00 14.03 9,964,970 +0.33(+2.41%)
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%)
Jul 01, 2009 13.58 13.65 13.48 13.55 6,503,928 +0.17(+1.27%)
Jun 30, 2009 13.75 13.78 13.27 13.38 8,965,573 -0.28(-2.05%)
Jun 29, 2009 13.77 13.79 13.65 13.66 7,672,018 -0.24(-1.73%)
Jun 26, 2009 14.03 14.04 13.86 13.90 6,661,698 +0.09(+0.65%)
Jun 25, 2009 13.79 13.83 13.74 13.81 5,580,587 +0.13(+0.95%)
Jun 24, 2009 13.82 13.90 13.59 13.68 7,252,882 +0.06(+0.44%)
Jun 23, 2009 13.64 13.69 13.43 13.62 7,863,845 +0.08(+0.59%)
Jun 22, 2009 13.61 13.70 13.48 13.54 15,927,078 -0.45(-3.22%)
Jun 19, 2009 14.07 14.17 13.93 13.99 8,423,366 +0.02(+0.14%)
Jun 18, 2009 14.01 14.11 13.93 13.97 7,278,544 -0.15(-1.06%)
Jun 17, 2009 13.94 14.15 13.83 14.12 7,719,717 +0.13(+0.93%)
Jun 16, 2009 14.01 14.08 13.88 13.99 8,988,118 +0.16(+1.16%)
Jun 15, 2009 14.19 14.21 13.82 13.83 21,654,892 -0.80(-5.47%)
Jun 12, 2009 14.70 14.86 14.58 14.63 8,113,518 -0.50(-3.30%)
Jun 11, 2009 14.86 15.32 14.84 15.13 7,843,644 +0.12(+0.80%)
Jun 10, 2009 15.18 15.19 14.81 15.01 9,548,108 -0.02(-0.13%)
Jun 09, 2009 15.02 15.07 14.85 15.03 9,427,845 +0.27(+1.83%)
Jun 08, 2009 14.74 14.80 14.61 14.76 15,987,384 -0.25(-1.67%)
Jun 05, 2009 15.00 15.33 14.93 15.01 17,544,412 -0.62(-3.95%)
Jun 04, 2009 15.19 15.71 15.18 15.63 12,415,565 +0.49(+3.22%)
Jun 03, 2009 15.58 15.66 15.01 15.14 19,140,902 -0.61(-3.87%)
Jun 02, 2009 15.50 15.78 15.49 15.75 11,832,582 +0.40(+2.61%)
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.