Skip to main content

Silver Trust Ishares (NY: SLV )

22.91 -0.12 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.24 16.29 15.87 16.07 10,861,631 -0.34(-2.07%)
Oct 29, 2009 16.17 16.41 16.15 16.41 9,964,460 +0.55(+3.47%)
Oct 28, 2009 16.08 16.23 15.82 15.86 16,753,209 -0.48(-2.94%)
Oct 27, 2009 16.66 16.70 16.19 16.34 14,432,464 -0.45(-2.68%)
Oct 26, 2009 17.37 17.47 16.69 16.79 12,688,297 -0.61(-3.51%)
Oct 23, 2009 17.38 17.44 17.32 17.40 8,874,157 +0.08(+0.46%)
Oct 22, 2009 17.16 17.36 17.05 17.32 7,605,346 -0.04(-0.23%)
Oct 21, 2009 17.18 17.52 17.17 17.36 8,579,680 +0.16(+0.93%)
Oct 20, 2009 17.16 17.29 17.14 17.20 7,500,558 -0.24(-1.38%)
Oct 19, 2009 17.16 17.44 17.03 17.44 7,263,313 +0.26(+1.51%)
Oct 16, 2009 17.06 17.27 17.01 17.18 7,638,860 +0.12(+0.70%)
Oct 15, 2009 17.24 17.44 17.02 17.06 10,962,804 -0.50(-2.85%)
Oct 14, 2009 17.58 17.64 17.50 17.56 9,526,272 +0.08(+0.46%)
Oct 13, 2009 17.43 17.59 17.26 17.48 9,710,826 +0.00(+0.00%)
Oct 12, 2009 17.62 17.62 17.44 17.48 7,254,862 +0.04(+0.23%)
Oct 09, 2009 17.42 17.52 17.26 17.44 8,302,252 -0.08(-0.46%)
Oct 08, 2009 17.33 17.62 17.22 17.52 15,315,480 +0.27(+1.57%)
Oct 07, 2009 17.09 17.28 17.00 17.25 11,090,887 +0.17(+1.00%)
Oct 06, 2009 16.84 17.13 16.82 17.08 15,523,457 +0.70(+4.27%)
Oct 05, 2009 15.94 16.39 15.87 16.38 6,997,184 +0.56(+3.54%)
Oct 02, 2009 15.82 16.19 15.78 15.82 8,838,019 -0.22(-1.38%)
Oct 01, 2009 16.39 16.44 16.04 16.04 7,781,321 -0.34(-2.06%)
Sep 30, 2009 16.12 16.41 15.95 16.38 9,294,069 +0.49(+3.08%)
Sep 29, 2009 15.88 15.96 15.78 15.89 4,861,248 -0.11(-0.69%)
Sep 28, 2009 15.73 16.03 15.73 16.00 5,756,930 +0.26(+1.65%)
Sep 25, 2009 15.78 15.94 15.72 15.74 8,774,045 -0.25(-1.56%)
Sep 24, 2009 16.56 16.59 15.88 15.99 16,279,648 -0.55(-3.35%)
Sep 23, 2009 16.68 16.80 16.40 16.54 8,814,384 -0.34(-1.99%)
Sep 22, 2009 16.94 16.95 16.78 16.88 6,778,605 +0.34(+2.06%)
Sep 21, 2009 16.45 16.66 16.35 16.54 12,253,440 -0.16(-0.96%)
Sep 18, 2009 16.93 16.96 16.68 16.70 14,303,097 -0.25(-1.47%)
Sep 17, 2009 17.11 17.26 16.89 16.95 10,789,214 -0.02(-0.12%)
Sep 16, 2009 17.05 17.19 16.95 16.97 12,806,664 +0.19(+1.13%)
Sep 15, 2009 16.30 16.78 16.29 16.78 9,474,050 +0.47(+2.88%)
Sep 14, 2009 16.31 16.40 16.21 16.31 7,201,622 -0.19(-1.15%)
Sep 11, 2009 16.64 16.69 16.34 16.50 12,924,762 +0.09(+0.55%)
Sep 10, 2009 16.02 16.42 16.00 16.41 10,942,538 +0.35(+2.18%)
Sep 09, 2009 16.26 16.43 15.98 16.06 13,851,633 -0.09(-0.56%)
Sep 08, 2009 16.45 16.50 16.09 16.15 16,627,990 +0.18(+1.13%)
Sep 04, 2009 15.73 16.08 15.57 15.97 12,454,546 +0.10(+0.63%)
Sep 03, 2009 15.49 16.02 15.42 15.87 27,266,930 +0.65(+4.27%)
Sep 02, 2009 14.78 15.23 14.61 15.22 16,412,897 +0.46(+3.12%)
Sep 01, 2009 14.57 14.86 14.45 14.76 8,150,962 +0.14(+0.96%)
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%)
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.