Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.49 21.57 21.08 21.31 12,657,581 -0.09(-0.42%)
Sep 29, 2010 21.35 21.52 21.27 21.40 750 +0.11(+0.52%)
Sep 28, 2010 20.84 21.30 20.73 21.29 15,100 +0.30(+1.43%)
Sep 27, 2010 21.05 21.07 20.89 20.99 9,746,432 -0.02(-0.10%)
Sep 24, 2010 20.92 21.02 20.85 21.01 13,457,729 +0.35(+1.69%)
Sep 23, 2010 20.58 20.80 20.46 20.66 1,812 -0.05(-0.25%)
Sep 22, 2010 20.68 20.72 20.49 20.71 20,465,836 +0.12(+0.59%)
Sep 21, 2010 20.24 20.63 20.06 20.59 12,290 +0.30(+1.48%)
Sep 20, 2010 20.41 20.51 20.26 20.29 11,597,326 +0.00(+0.00%)
Sep 17, 2010 20.29 20.42 20.16 20.29 11,045,437 +0.12(+0.59%)
Sep 15, 2010 20.02 20.19 19.99 20.17 8,018,363 +0.12(+0.60%)
Sep 14, 2010 19.81 20.10 19.81 20.05 9,080 +0.51(+2.61%)
Sep 13, 2010 19.58 19.81 19.49 19.54 10,568,849 +0.12(+0.62%)
Sep 10, 2010 19.45 19.62 19.36 19.42 6,912,520 +0.10(+0.52%)
Sep 09, 2010 19.51 19.63 19.31 19.32 12,678 -0.18(-0.92%)
Sep 08, 2010 19.50 19.63 19.45 19.50 8,512 +0.14(+0.72%)
Sep 07, 2010 19.53 19.55 19.30 19.36 4,100 -0.06(-0.31%)
Sep 03, 2010 19.18 19.53 19.10 19.42 12,429,673 +0.14(+0.73%)
Sep 02, 2010 19.20 19.29 19.09 19.28 3,090 +0.32(+1.69%)
Sep 01, 2010 18.96 18.98 18.88 18.96 5,898,665 +0.05(+0.27%)
Aug 31, 2010 18.91 19.00 18.80 18.91 8,600 +0.30(+1.61%)
Aug 30, 2010 18.68 18.75 18.60 18.61 5,742,845 -0.09(-0.48%)
Aug 27, 2010 18.70 18.93 18.55 18.70 10,176,789 -0.02(-0.11%)
Aug 26, 2010 18.72 18.75 18.51 18.72 2,627 +0.18(+0.97%)
Aug 25, 2010 18.35 18.64 18.29 18.54 1,527 +0.55(+3.06%)
Aug 24, 2010 17.49 18.09 17.48 17.99 850 +0.38(+2.16%)
Aug 23, 2010 17.60 17.68 17.52 17.61 4,676,913 +0.02(+0.11%)
Aug 20, 2010 17.72 17.73 17.48 17.59 9,455,681 -0.33(-1.84%)
Aug 19, 2010 18.14 18.19 17.84 17.92 350 -0.10(-0.55%)
Aug 18, 2010 17.82 18.09 17.79 18.02 3,200 -0.10(-0.55%)
Aug 17, 2010 18.11 18.23 18.06 18.12 365 +0.12(+0.67%)
Aug 16, 2010 18.02 18.06 17.96 18.00 5,565,048 +0.26(+1.47%)
Aug 13, 2010 17.74 17.76 17.58 17.74 3,010,871 +0.05(+0.28%)
Aug 12, 2010 17.60 17.73 17.59 17.69 3,930,813 +0.16(+0.91%)
Aug 11, 2010 17.72 17.78 17.43 17.53 6,636,354 -0.13(-0.74%)
Aug 10, 2010 17.67 18.08 17.63 17.66 3,150 -0.30(-1.67%)
Aug 09, 2010 18.03 18.04 17.84 17.96 3,412,099 -0.11(-0.61%)
Aug 06, 2010 18.07 18.19 18.03 18.07 4,264,690 +0.11(+0.61%)
Aug 05, 2010 18.00 18.02 17.81 17.96 4,187,047 +0.03(+0.17%)
Aug 04, 2010 18.25 18.30 17.84 17.93 7,366,281 -0.09(-0.50%)
Aug 03, 2010 18.05 18.21 18.00 18.02 100 +0.06(+0.33%)
Aug 02, 2010 18.02 18.18 17.94 17.96 10,359,407 +0.38(+2.16%)
Jul 30, 2010 17.58 17.75 17.38 17.58 7,140,936 +0.34(+1.97%)
Jul 29, 2010 17.21 17.33 17.16 17.24 4,432,430 +0.08(+0.47%)
Jul 28, 2010 17.11 17.22 17.06 17.16 1,000 -0.14(-0.81%)
Jul 27, 2010 17.62 17.63 17.21 17.30 3,848 -0.48(-2.70%)
Jul 26, 2010 17.80 17.84 17.67 17.78 4,742,685 +0.06(+0.34%)
Jul 23, 2010 17.80 17.86 17.68 17.72 5,449,197 +0.01(+0.06%)
Jul 22, 2010 17.43 17.81 17.42 17.71 2,475 +0.40(+2.31%)
Jul 21, 2010 17.48 17.53 17.21 17.31 7,198,742 -0.02(-0.12%)
Jul 20, 2010 17.22 17.42 17.18 17.33 6,400,730 +0.06(+0.35%)
Jul 19, 2010 17.31 17.40 17.07 17.27 8,946,917 -0.22(-1.26%)
Jul 16, 2010 17.49 17.57 17.36 17.49 9,995,592 -0.46(-2.56%)
Jul 15, 2010 18.05 18.06 17.79 17.95 5,842,606 -0.01(-0.06%)
Jul 14, 2010 17.85 18.10 17.76 17.96 6,033,559 +0.14(+0.79%)
Jul 13, 2010 17.88 17.96 17.82 17.82 3,000 +0.34(+1.92%)
Jul 12, 2010 17.64 17.71 17.40 17.48 5,233,880 -0.25(-1.38%)
Jul 09, 2010 17.73 17.85 17.65 17.73 4,676,696 +0.12(+0.68%)
Jul 08, 2010 17.69 17.70 17.35 17.61 6,800 -0.04(-0.23%)
Jul 07, 2010 17.39 17.71 17.37 17.65 6,382,332 +0.25(+1.44%)
Jul 06, 2010 17.49 17.65 17.24 17.40 200 -0.06(-0.34%)
Jul 02, 2010 17.46 17.56 17.26 17.46 7,196,702 +0.02(+0.11%)
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.