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, 2012 29.87 30.19 29.69 30.11 10,917,152 -0.26(-0.86%)
Apr 27, 2012 30.48 30.52 30.26 30.37 6,604,582 +0.19(+0.63%)
Apr 26, 2012 29.89 30.39 29.78 30.18 10,685,680 +0.32(+1.07%)
Apr 25, 2012 30.00 30.00 29.09 29.86 25,133,366 -0.07(-0.23%)
Apr 24, 2012 30.13 30.23 29.77 29.93 8,463,998 -0.04(-0.13%)
Apr 23, 2012 29.84 29.99 29.60 29.97 15,639,445 -0.78(-2.54%)
Apr 20, 2012 30.77 30.85 30.65 30.75 6,895,306 -0.05(-0.16%)
Apr 19, 2012 30.87 31.11 30.72 30.80 11,094,697 +0.16(+0.52%)
Apr 18, 2012 30.62 30.76 30.45 30.64 8,206,256 -0.16(-0.52%)
Apr 17, 2012 30.88 30.99 30.47 30.80 11,351,428 +0.24(+0.79%)
Apr 16, 2012 30.66 30.79 30.39 30.56 9,050,657 +0.01(+0.03%)
Apr 13, 2012 31.28 31.30 30.42 30.55 17,042,271 -0.87(-2.77%)
Apr 12, 2012 30.70 31.64 30.69 31.42 15,190,748 +0.77(+2.51%)
Apr 11, 2012 30.74 30.92 30.47 30.65 9,001,693 -0.14(-0.45%)
Apr 10, 2012 30.68 30.94 30.23 30.79 15,198,214 +0.20(+0.65%)
Apr 09, 2012 30.79 30.85 30.41 30.59 9,254,305 -0.13(-0.42%)
Apr 05, 2012 30.57 30.90 30.53 30.72 12,144,982 +0.39(+1.30%)
Apr 04, 2012 30.64 30.78 30.11 30.33 25,912,744 -1.32(-4.19%)
Apr 03, 2012 32.04 32.34 31.54 31.65 24,181,743 -0.40(-1.25%)
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.