Silver Trust Ishares (NY: SLV )

23.54 USD -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.