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 (%)
Dec 31, 2012 29.07 29.47 28.98 29.37 11,942,604 +0.27(+0.93%)
Dec 28, 2012 29.10 29.13 28.91 29.10 9,846,973 -0.14(-0.48%)
Dec 27, 2012 29.02 29.50 28.92 29.24 10,695,128 +0.23(+0.79%)
Dec 26, 2012 29.17 29.25 28.87 29.01 7,233,820 +0.07(+0.24%)
Dec 24, 2012 29.09 29.17 28.86 28.94 4,483,563 -0.06(-0.21%)
Dec 21, 2012 28.97 29.31 28.92 29.00 16,853,396 +0.00(+0.01%)
Dec 20, 2012 29.23 29.33 28.65 29.00 36,955,988 -1.11(-3.69%)
Dec 19, 2012 30.15 30.41 30.03 30.11 12,893,435 -0.54(-1.76%)
Dec 18, 2012 31.32 31.36 30.34 30.65 18,659,944 -0.55(-1.76%)
Dec 17, 2012 31.23 31.29 31.00 31.20 6,194,294 +0.03(+0.10%)
Dec 14, 2012 31.42 31.53 31.15 31.17 7,389,179 -0.36(-1.14%)
Dec 13, 2012 31.40 31.62 31.18 31.53 15,350,694 -0.84(-2.59%)
Dec 12, 2012 32.17 32.71 31.97 32.37 15,907,597 +0.46(+1.44%)
Dec 11, 2012 31.87 31.93 31.71 31.91 5,809,741 -0.23(-0.72%)
Dec 10, 2012 32.30 32.32 32.12 32.14 4,568,216 +0.11(+0.34%)
Dec 07, 2012 32.03 32.20 31.84 32.03 8,061,639 +0.10(+0.31%)
Dec 06, 2012 31.63 32.20 31.60 31.93 9,920,573 +0.11(+0.35%)
Dec 05, 2012 31.82 31.90 31.48 31.82 10,311,223 -0.08(-0.25%)
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.