Silver Trust Ishares (NY: SLV )

26.19 USD +0.73 (+2.87%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.50 23.50 23.22 23.46 9,539,497 -0.08(-0.34%)
Apr 29, 2013 23.43 23.66 23.27 23.54 8,595,033 +0.44(+1.90%)
Apr 26, 2013 23.48 23.70 23.07 23.10 20,217,676 -0.39(-1.66%)
Apr 25, 2013 22.84 23.56 22.78 23.49 20,075,663 +1.07(+4.77%)
Apr 24, 2013 22.34 22.48 22.09 22.42 11,070,439 +0.24(+1.08%)
Apr 23, 2013 22.20 22.27 21.99 22.18 13,408,051 -0.44(-1.95%)
Apr 22, 2013 22.74 22.78 22.50 22.62 9,215,290 +0.22(+0.98%)
Apr 19, 2013 22.65 22.68 22.15 22.40 11,536,562 +0.00(+0.00%)
Apr 18, 2013 22.42 22.66 22.33 22.40 13,544,426 -0.04(-0.18%)
Apr 17, 2013 22.60 22.91 22.30 22.44 18,659,765 -0.23(-0.99%)
Apr 16, 2013 22.96 23.01 22.43 22.67 22,169,686 +0.58(+2.60%)
Apr 15, 2013 22.98 23.10 21.96 22.09 53,768,384 -3.19(-12.62%)
Apr 12, 2013 26.06 26.13 25.17 25.28 34,384,663 -1.42(-5.32%)
Apr 11, 2013 26.68 26.91 26.62 26.70 5,465,623 +0.02(+0.07%)
Apr 10, 2013 26.96 27.00 26.59 26.68 7,726,374 -0.35(-1.29%)
Apr 09, 2013 26.50 27.14 26.46 27.03 11,497,638 +0.71(+2.70%)
Apr 08, 2013 26.27 26.40 26.22 26.32 5,082,559 -0.07(-0.27%)
Apr 05, 2013 26.21 26.44 26.08 26.39 9,923,359 +0.40(+1.54%)
Apr 04, 2013 25.86 26.09 25.74 25.99 12,008,372 -0.10(-0.38%)
Apr 03, 2013 26.33 26.43 25.84 26.09 13,177,790 -0.26(-0.99%)
Apr 02, 2013 26.65 26.72 26.30 26.35 13,640,411 -0.74(-2.73%)
Apr 01, 2013 27.08 27.15 26.92 27.09 8,119,432 -0.34(-1.24%)
Mar 28, 2013 27.52 27.67 27.26 27.43 6,131,743 -0.30(-1.08%)
Mar 27, 2013 27.38 27.82 27.17 27.73 8,819,009 -0.02(-0.07%)
Mar 26, 2013 27.80 27.85 27.68 27.75 5,180,009 -0.09(-0.32%)
Mar 25, 2013 27.81 27.95 27.70 27.84 5,048,230 +0.09(+0.32%)
Mar 22, 2013 27.73 27.91 27.69 27.75 7,257,059 -0.43(-1.53%)
Mar 21, 2013 28.24 28.33 28.16 28.18 6,357,624 +0.37(+1.33%)
Mar 20, 2013 27.87 27.91 27.51 27.81 5,345,786 -0.12(-0.43%)
Mar 19, 2013 27.88 28.14 27.84 27.93 8,734,142 -0.02(-0.07%)
Mar 18, 2013 28.02 28.08 27.87 27.95 6,173,335 +0.15(+0.54%)
Mar 15, 2013 27.88 28.06 27.77 27.80 5,451,907 -0.00(-0.00%)
Mar 14, 2013 27.70 27.94 27.69 27.80 7,307,722 -0.14(-0.50%)
Mar 13, 2013 28.22 28.30 27.90 27.94 8,153,777 -0.26(-0.92%)
Mar 12, 2013 28.23 28.39 28.17 28.20 5,442,557 +0.18(+0.64%)
Mar 11, 2013 27.87 28.04 27.82 28.02 4,183,141 +0.02(+0.05%)
Mar 08, 2013 27.58 28.30 27.53 28.00 11,553,661 +0.09(+0.34%)
Mar 07, 2013 28.05 28.09 27.80 27.91 6,091,214 -0.19(-0.68%)
Mar 06, 2013 27.71 28.15 27.59 28.10 10,310,426 +0.35(+1.26%)
Mar 05, 2013 28.02 28.10 27.58 27.75 6,302,205 +0.15(+0.54%)
Mar 04, 2013 27.62 27.74 27.49 27.60 6,212,835 -0.02(-0.07%)
Mar 01, 2013 27.67 27.80 27.48 27.62 8,443,436 +0.08(+0.29%)
Feb 28, 2013 27.85 27.89 27.46 27.54 11,472,761 -0.47(-1.68%)
Feb 27, 2013 28.20 28.26 27.90 28.01 8,078,657 -0.40(-1.41%)
Feb 26, 2013 27.97 28.50 27.64 28.41 16,436,775 +0.58(+2.08%)
Feb 22, 2013 27.62 27.83 27.43 27.83 10,446,574 +0.10(+0.36%)
Feb 21, 2013 27.64 27.91 27.62 27.73 14,438,947 +0.14(+0.51%)
Feb 20, 2013 28.03 28.05 27.35 27.59 26,916,078 -0.86(-3.01%)
Feb 19, 2013 28.86 28.89 28.26 28.45 18,752,809 -0.39(-1.35%)
Feb 15, 2013 29.05 29.14 28.71 28.83 20,810,352 -0.63(-2.13%)
Feb 14, 2013 29.92 29.98 29.24 29.46 15,702,892 -0.31(-1.04%)
Feb 13, 2013 30.04 30.04 29.73 29.77 7,364,266 -0.32(-1.06%)
Feb 12, 2013 29.81 30.13 29.72 30.09 6,641,686 +0.09(+0.30%)
Feb 11, 2013 30.02 30.08 29.81 30.00 10,426,754 -0.43(-1.41%)
Feb 08, 2013 30.41 30.65 30.29 30.43 5,390,726 -0.03(-0.10%)
Feb 07, 2013 30.37 30.85 30.31 30.46 11,753,031 -0.35(-1.14%)
Feb 06, 2013 30.64 30.85 30.61 30.81 5,898,941 +0.12(+0.39%)
Feb 04, 2013 30.44 30.87 30.42 30.69 7,120,126 -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.