Silver Trust Ishares (NY: SLV )

20.59 USD -0.15 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.64 22.88 22.55 22.60 9,885,144 -0.40(-1.74%)
Aug 29, 2013 23.20 23.27 22.88 23.00 14,273,650 -0.43(-1.84%)
Aug 28, 2013 23.61 23.66 23.37 23.43 17,017,375 -0.16(-0.68%)
Aug 27, 2013 23.67 23.84 23.58 23.59 14,705,398 +0.13(+0.55%)
Aug 26, 2013 23.32 23.56 23.06 23.46 14,021,938 +0.31(+1.34%)
Aug 23, 2013 22.32 23.25 22.29 23.15 19,823,201 +0.88(+3.95%)
Aug 22, 2013 22.33 22.51 22.20 22.27 7,006,799 +0.13(+0.59%)
Aug 21, 2013 22.13 22.54 22.02 22.14 14,383,692 -0.05(-0.23%)
Aug 20, 2013 22.22 22.50 22.18 22.19 9,325,710 -0.15(-0.68%)
Aug 19, 2013 22.41 22.44 22.16 22.34 9,770,034 +0.00(+0.01%)
Aug 16, 2013 22.44 22.53 22.15 22.34 18,918,932 +0.19(+0.86%)
Aug 15, 2013 21.06 22.38 21.05 22.15 34,645,362 +1.06(+5.03%)
Aug 14, 2013 20.76 21.11 20.74 21.09 13,577,413 +0.38(+1.83%)
Aug 13, 2013 20.72 20.76 20.53 20.71 8,789,231 +0.09(+0.44%)
Aug 12, 2013 20.52 20.71 20.48 20.62 12,492,999 +0.86(+4.35%)
Aug 09, 2013 19.61 19.87 19.56 19.76 8,203,685 +0.16(+0.82%)
Aug 08, 2013 19.16 19.63 19.16 19.60 11,016,594 +0.77(+4.09%)
Aug 07, 2013 18.76 18.95 18.72 18.83 5,139,304 +0.00(+0.00%)
Aug 06, 2013 18.92 18.95 18.80 18.83 6,054,212 -0.18(-0.94%)
Aug 05, 2013 19.06 19.10 18.95 19.01 4,490,136 -0.11(-0.58%)
Aug 02, 2013 19.25 19.30 19.11 19.12 6,146,567 +0.15(+0.79%)
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.