Silver Trust Ishares (NY: SLV )

23.35 USD -0.21 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.35 18.40 18.22 18.26 7,333,364 +0.12(+0.66%)
Apr 29, 2010 17.75 18.21 17.75 18.14 10,738,389 +0.39(+2.20%)
Apr 28, 2010 17.63 17.89 17.48 17.75 13,065,524 -0.13(-0.73%)
Apr 27, 2010 17.82 18.05 17.71 17.88 2,000 -0.05(-0.28%)
Apr 26, 2010 17.93 18.04 17.89 17.93 7,029,379 +0.02(+0.11%)
Apr 23, 2010 17.57 17.91 17.50 17.91 5,777,371 +0.27(+1.53%)
Apr 22, 2010 17.60 17.69 17.43 17.64 5,446,861 -0.13(-0.73%)
Apr 21, 2010 17.56 17.79 17.49 17.77 4,964,944 +0.29(+1.66%)
Apr 20, 2010 17.58 17.69 17.47 17.48 716 +0.10(+0.58%)
Apr 19, 2010 17.29 17.43 17.25 17.38 7,938,047 -0.03(-0.17%)
Apr 16, 2010 17.87 17.96 17.26 17.41 14,542,550 -0.66(-3.65%)
Apr 15, 2010 17.99 18.17 17.97 18.07 5,964,728 +0.00(+0.00%)
Apr 14, 2010 18.08 18.13 17.98 18.07 7,389,280 +0.23(+1.29%)
Apr 13, 2010 17.94 17.94 17.59 17.84 10,591,183 +0.04(+0.22%)
Apr 12, 2010 18.03 18.13 17.79 17.80 11,734,287 -0.21(-1.17%)
Apr 09, 2010 17.93 18.08 17.92 18.01 8,924,863 +0.29(+1.64%)
Apr 08, 2010 17.65 17.78 17.61 17.72 7,223,117 -0.05(-0.28%)
Apr 07, 2010 17.73 17.90 17.73 17.77 7,859,638 +0.16(+0.91%)
Apr 06, 2010 17.68 17.74 17.56 17.61 6,045,453 -0.12(-0.68%)
Apr 05, 2010 17.62 17.78 17.57 17.73 7,500,666 +0.19(+1.08%)
Apr 01, 2010 17.58 17.54 17.54 17.54 9,625,900 +0.40(+2.33%)
Mar 31, 2010 17.20 17.29 17.08 17.14 8,725,112 +0.19(+1.12%)
Mar 30, 2010 17.01 17.05 16.89 16.95 5,953,640 -0.09(-0.53%)
Mar 29, 2010 16.94 17.09 16.89 17.04 9,624,891 +0.43(+2.59%)
Mar 26, 2010 16.48 16.64 16.35 16.61 9,091,372 +0.29(+1.78%)
Mar 25, 2010 16.43 16.49 16.25 16.32 10,281,392 +0.03(+0.18%)
Mar 24, 2010 16.37 16.44 16.26 16.29 8,797,891 -0.43(-2.57%)
Mar 23, 2010 16.52 16.82 16.45 16.72 8,120,759 +0.12(+0.72%)
Mar 22, 2010 16.33 16.64 16.29 16.60 7,588,526 -0.05(-0.30%)
Mar 19, 2010 17.03 17.04 16.64 16.65 10,860,196 -0.43(-2.52%)
Mar 18, 2010 17.12 17.20 16.98 17.08 7,116,683 +0.00(+0.00%)
Mar 17, 2010 17.06 17.20 17.05 17.08 6,397,588 +0.03(+0.18%)
Mar 16, 2010 17.10 17.15 16.98 17.05 8,658,924 +0.31(+1.85%)
Mar 15, 2010 16.78 16.80 16.72 16.74 4,807,307 -0.02(-0.12%)
Mar 12, 2010 16.84 16.91 16.63 16.76 7,147,294 -0.05(-0.30%)
Mar 11, 2010 16.63 16.84 16.56 16.81 7,328,743 +0.15(+0.90%)
Mar 10, 2010 17.03 17.31 16.60 16.66 17,098,655 -0.26(-1.54%)
Mar 09, 2010 16.71 17.07 16.68 16.92 7,135,884 +0.03(+0.18%)
Mar 08, 2010 17.15 17.17 16.78 16.89 6,989,281 -0.12(-0.71%)
Mar 05, 2010 16.94 17.16 16.91 17.01 8,307,052 +0.22(+1.31%)
Mar 04, 2010 16.92 16.96 16.73 16.79 8,859,334 -0.03(-0.18%)
Mar 03, 2010 16.87 17.02 16.81 16.82 14,361,123 +0.26(+1.57%)
Mar 02, 2010 16.31 16.76 16.30 16.56 14,692,739 +0.45(+2.79%)
Mar 01, 2010 16.23 16.30 16.10 16.11 6,948,366 +0.04(+0.25%)
Feb 26, 2010 15.92 16.22 15.82 16.07 10,804,061 +0.30(+1.90%)
Feb 25, 2010 15.38 15.86 15.35 15.77 11,419,415 +0.16(+1.01%)
Feb 24, 2010 15.54 15.70 15.53 15.61 6,938,681 +0.04(+0.27%)
Feb 23, 2010 15.70 15.74 15.49 15.57 11,086,131 -0.33(-2.08%)
Feb 22, 2010 16.06 16.09 15.83 15.90 7,401,964 -0.07(-0.44%)
Feb 19, 2010 15.84 16.20 15.69 15.97 13,880,957 +0.09(+0.57%)
Feb 18, 2010 15.90 15.96 15.66 15.88 9,681,218 +0.14(+0.89%)
Feb 17, 2010 15.89 15.98 15.59 15.74 12,163,892 -0.08(-0.51%)
Feb 16, 2010 15.55 15.91 15.49 15.82 15,834,987 +0.58(+3.81%)
Feb 12, 2010 15.05 15.24 15.24 15.24 11,327,700 -0.13(-0.85%)
Feb 11, 2010 15.00 15.46 14.90 15.37 12,995,662 +0.42(+2.81%)
Feb 10, 2010 15.06 15.10 14.80 14.95 8,795,908 -0.17(-1.12%)
Feb 09, 2010 14.97 15.30 14.87 15.12 14,746,542 +0.32(+2.16%)
Feb 08, 2010 14.80 14.98 14.69 14.80 13,174,157 -0.10(-0.67%)
Feb 05, 2010 14.87 14.94 14.37 14.90 31,691,502 -0.14(-0.93%)
Feb 04, 2010 15.77 15.77 15.01 15.04 29,782,362 -1.20(-7.39%)
Feb 03, 2010 16.23 16.32 15.97 16.24 10,818,309 -0.11(-0.67%)
Feb 02, 2010 16.47 16.47 16.28 16.35 10,819,720 +0.15(+0.89%)
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.