Silver Trust Ishares (NY: SLV )

20.57 USD -0.49 (-2.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.99 33.14 32.09 32.36 15,206,711 -0.77(-2.32%)
Nov 29, 2012 32.86 33.31 32.83 33.13 9,958,574 +0.51(+1.56%)
Nov 28, 2012 31.95 32.71 31.91 32.62 14,152,612 -0.31(-0.94%)
Nov 27, 2012 32.95 33.07 32.83 32.93 7,685,156 -0.09(-0.27%)
Nov 26, 2012 32.99 33.10 32.86 33.02 7,704,073 +0.04(+0.12%)
Nov 23, 2012 32.41 33.08 32.36 32.98 8,849,330 +0.69(+2.14%)
Nov 21, 2012 31.97 32.34 31.89 32.29 7,876,582 +0.19(+0.58%)
Nov 20, 2012 32.04 32.14 31.82 32.10 7,565,284 +0.06(+0.17%)
Nov 19, 2012 31.93 32.16 31.74 32.05 10,919,308 +0.84(+2.69%)
Nov 16, 2012 31.34 31.57 31.00 31.21 10,577,947 -0.32(-1.01%)
Nov 15, 2012 31.69 31.71 31.14 31.53 14,221,842 -0.11(-0.35%)
Nov 14, 2012 31.58 31.89 31.36 31.64 13,980,933 +0.24(+0.76%)
Nov 13, 2012 31.21 31.80 31.18 31.40 9,256,870 +0.03(+0.10%)
Nov 12, 2012 31.51 31.58 31.17 31.37 7,758,741 -0.17(-0.54%)
Nov 09, 2012 31.51 31.76 31.42 31.54 12,306,911 +0.16(+0.51%)
Nov 08, 2012 30.80 31.43 30.79 31.38 9,973,646 +0.55(+1.78%)
Nov 07, 2012 30.93 31.00 30.24 30.83 13,760,562 -0.18(-0.58%)
Nov 06, 2012 30.29 31.26 30.13 31.01 13,289,793 +0.84(+2.78%)
Nov 05, 2012 30.07 30.26 29.93 30.17 6,546,175 +0.22(+0.73%)
Nov 02, 2012 30.86 30.88 29.84 29.95 21,254,760 -1.27(-4.07%)
Nov 01, 2012 31.50 31.52 31.19 31.22 5,987,702 -0.05(-0.16%)
Oct 31, 2012 31.15 31.41 31.13 31.27 7,146,969 +0.19(+0.61%)
Oct 26, 2012 31.25 31.08 31.08 31.08 5,293,400 -0.04(-0.13%)
Oct 25, 2012 31.13 31.24 30.96 31.12 7,004,779 +0.41(+1.34%)
Oct 24, 2012 30.86 30.92 30.53 30.71 9,323,387 +0.03(+0.10%)
Oct 23, 2012 30.96 30.96 30.57 30.68 12,407,390 -0.41(-1.33%)
Oct 19, 2012 31.55 31.56 30.92 31.09 18,164,880 -0.64(-2.00%)
Oct 18, 2012 31.80 32.05 31.66 31.73 7,382,348 -0.39(-1.21%)
Oct 17, 2012 31.91 32.23 31.83 32.12 6,168,437 +0.19(+0.60%)
Oct 16, 2012 31.85 32.02 31.73 31.93 9,456,427 +0.27(+0.85%)
Oct 15, 2012 32.14 32.15 31.52 31.66 16,366,004 -0.79(-2.43%)
Oct 12, 2012 32.67 32.81 32.42 32.45 10,283,583 -0.45(-1.37%)
Oct 11, 2012 33.07 33.23 32.90 32.90 7,195,230 -0.05(-0.15%)
Oct 10, 2012 32.81 33.09 32.72 32.95 11,461,925 +0.12(+0.37%)
Oct 09, 2012 32.87 33.01 32.49 32.83 11,251,261 -0.14(-0.42%)
Oct 08, 2012 32.90 33.08 32.83 32.97 5,974,234 -0.48(-1.43%)
Oct 05, 2012 33.75 33.84 33.23 33.45 13,702,393 -0.48(-1.41%)
Oct 04, 2012 33.72 33.99 33.61 33.93 12,128,598 +0.42(+1.25%)
Oct 03, 2012 33.69 33.70 33.42 33.51 7,233,635 +0.01(+0.03%)
Oct 02, 2012 33.74 33.79 33.31 33.50 11,939,031 -0.15(-0.45%)
Oct 01, 2012 33.76 34.03 33.51 33.65 18,286,850 +0.17(+0.51%)
Sep 28, 2012 33.57 33.68 33.21 33.48 11,442,896 -0.10(-0.30%)
Sep 27, 2012 33.20 33.68 33.09 33.58 13,372,770 +0.71(+2.16%)
Sep 26, 2012 32.64 33.00 32.40 32.87 14,160,516 +0.19(+0.58%)
Sep 25, 2012 33.16 33.29 32.61 32.68 17,408,394 -0.25(-0.76%)
Sep 24, 2012 32.82 33.18 32.77 32.93 12,514,222 -0.55(-1.64%)
Sep 21, 2012 34.01 34.05 33.27 33.48 22,672,472 -0.10(-0.30%)
Sep 20, 2012 33.41 33.65 33.03 33.58 12,372,448 +0.01(+0.03%)
Sep 19, 2012 33.59 33.72 33.35 33.57 12,115,629 -0.14(-0.42%)
Sep 18, 2012 33.29 33.97 33.21 33.71 19,552,549 +0.72(+2.18%)
Sep 17, 2012 33.48 33.56 32.77 32.99 15,094,092 -0.61(-1.82%)
Sep 14, 2012 33.55 33.66 33.33 33.60 17,497,279 -0.01(-0.04%)
Sep 13, 2012 32.14 33.75 31.67 33.61 38,154,564 +1.40(+4.36%)
Sep 12, 2012 32.74 32.75 31.46 32.21 22,323,312 -0.20(-0.62%)
Sep 11, 2012 32.68 32.75 32.34 32.41 8,065,448 +0.12(+0.37%)
Sep 10, 2012 32.49 32.79 32.22 32.29 12,707,983 -0.35(-1.07%)
Sep 07, 2012 32.37 32.70 32.22 32.64 16,864,932 +0.97(+3.06%)
Sep 06, 2012 31.66 31.94 31.48 31.67 15,931,229 +0.40(+1.28%)
Sep 05, 2012 31.30 31.36 31.10 31.27 8,976,452 -0.09(-0.29%)
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.