Silver Trust Ishares (NY: SLV )

23.53 USD -0.10 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.58 16.69 16.18 16.35 18,784,793 -0.43(-2.56%)
Sep 29, 2014 16.81 16.88 16.73 16.78 4,741,806 -0.12(-0.71%)
Sep 26, 2014 16.79 16.91 16.75 16.90 4,735,415 +0.07(+0.42%)
Sep 25, 2014 16.71 16.93 16.62 16.83 12,270,921 -0.16(-0.94%)
Sep 24, 2014 16.87 17.08 16.82 16.99 8,811,439 -0.08(-0.47%)
Sep 23, 2014 17.09 17.13 17.00 17.07 6,461,188 -0.01(-0.06%)
Sep 22, 2014 16.93 17.15 16.90 17.08 10,503,761 -0.11(-0.64%)
Sep 19, 2014 17.63 17.64 17.08 17.19 20,921,763 -0.58(-3.26%)
Sep 18, 2014 17.66 17.87 17.63 17.77 6,335,768 +0.00(+0.00%)
Sep 17, 2014 17.92 18.03 17.74 17.77 8,742,978 -0.18(-1.00%)
Sep 16, 2014 17.98 18.12 17.86 17.95 5,954,927 +0.03(+0.17%)
Sep 15, 2014 17.87 17.94 17.81 17.92 3,558,588 +0.03(+0.17%)
Sep 12, 2014 17.80 17.92 17.76 17.89 7,633,849 -0.07(-0.38%)
Sep 11, 2014 17.93 17.97 17.82 17.96 15,727,065 -0.28(-1.54%)
Sep 10, 2014 18.24 18.28 18.12 18.24 4,798,946 -0.07(-0.38%)
Sep 09, 2014 18.19 18.32 18.11 18.31 6,194,043 +0.05(+0.27%)
Sep 08, 2014 18.35 18.37 18.15 18.26 6,784,079 -0.16(-0.87%)
Sep 05, 2014 18.30 18.43 18.29 18.42 5,331,723 +0.10(+0.55%)
Sep 04, 2014 18.52 18.55 18.26 18.32 5,637,653 -0.11(-0.60%)
Sep 03, 2014 18.39 18.44 18.36 18.43 3,465,411 +0.02(+0.11%)
Sep 02, 2014 18.45 18.51 18.32 18.41 9,035,246 -0.30(-1.60%)
Aug 29, 2014 18.76 18.71 18.71 18.71 3,906,100 -0.03(-0.16%)
Aug 28, 2014 18.84 18.87 18.74 18.74 5,023,449 +0.08(+0.43%)
Aug 27, 2014 18.67 18.69 18.65 18.66 4,091,909 +0.03(+0.16%)
Aug 26, 2014 18.80 18.81 18.61 18.63 4,242,436 +0.03(+0.16%)
Aug 25, 2014 18.62 18.65 18.55 18.60 3,202,870 -0.09(-0.48%)
Aug 22, 2014 18.66 18.75 18.54 18.69 4,445,595 +0.00(+0.00%)
Aug 21, 2014 18.60 18.72 18.59 18.69 4,113,692 -0.03(-0.16%)
Aug 20, 2014 18.80 18.81 18.64 18.72 4,175,376 +0.02(+0.11%)
Aug 19, 2014 18.80 18.81 18.61 18.70 5,988,869 -0.17(-0.90%)
Aug 18, 2014 18.78 18.90 18.78 18.87 3,162,720 +0.01(+0.05%)
Aug 15, 2014 18.83 18.98 18.74 18.86 11,626,875 -0.24(-1.26%)
Aug 14, 2014 19.10 19.18 19.05 19.10 3,490,359 +0.06(+0.32%)
Aug 13, 2014 19.20 19.20 18.91 19.04 6,754,290 -0.13(-0.68%)
Aug 12, 2014 19.24 19.30 19.08 19.17 4,297,359 -0.06(-0.31%)
Aug 11, 2014 19.14 19.30 19.14 19.23 3,417,729 +0.04(+0.21%)
Aug 08, 2014 19.17 19.24 19.12 19.19 4,129,159 +0.02(+0.10%)
Aug 07, 2014 19.13 19.24 19.11 19.17 4,342,089 -0.06(-0.31%)
Aug 06, 2014 19.21 19.32 19.18 19.23 5,934,805 +0.18(+0.94%)
Aug 05, 2014 19.20 19.23 18.98 19.05 11,448,852 -0.35(-1.80%)
Aug 04, 2014 19.54 19.58 19.34 19.40 4,022,395 -0.12(-0.61%)
Aug 01, 2014 19.68 19.72 19.43 19.52 6,327,571 -0.06(-0.31%)
Jul 31, 2014 19.72 19.73 19.52 19.58 7,280,206 -0.20(-1.01%)
Jul 30, 2014 19.79 19.84 19.66 19.78 3,385,427 +0.00(+0.00%)
Jul 29, 2014 19.85 19.87 19.65 19.78 4,419,378 -0.03(-0.15%)
Jul 28, 2014 19.78 19.87 19.69 19.81 3,648,015 -0.06(-0.30%)
Jul 25, 2014 19.60 19.90 19.57 19.87 6,122,172 +0.29(+1.48%)
Jul 24, 2014 19.98 19.99 19.50 19.58 12,425,522 -0.50(-2.49%)
Jul 23, 2014 20.10 20.18 20.07 20.08 2,760,970 -0.02(-0.10%)
Jul 22, 2014 20.13 20.24 20.01 20.10 4,035,569 +0.00(+0.00%)
Jul 21, 2014 20.15 20.15 20.04 20.10 3,994,326 +0.08(+0.40%)
Jul 18, 2014 20.03 20.08 19.91 20.02 8,500,485 -0.27(-1.33%)
Jul 17, 2014 19.98 20.40 19.93 20.29 10,096,447 +0.38(+1.91%)
Jul 16, 2014 19.91 20.00 19.84 19.91 4,033,397 +0.03(+0.15%)
Jul 15, 2014 20.11 20.25 19.84 19.88 12,135,671 -0.22(-1.09%)
Jul 14, 2014 20.06 20.14 20.01 20.10 8,917,206 -0.47(-2.28%)
Jul 11, 2014 20.51 20.61 20.50 20.57 4,507,523 +0.05(+0.24%)
Jul 10, 2014 20.62 20.64 20.51 20.52 6,627,230 +0.25(+1.23%)
Jul 09, 2014 20.30 20.39 20.15 20.27 5,286,917 +0.06(+0.30%)
Jul 08, 2014 20.26 20.32 20.07 20.21 4,513,090 +0.04(+0.20%)
Jul 07, 2014 20.12 20.17 19.99 20.17 3,960,960 -0.12(-0.59%)
Jul 03, 2014 20.21 20.29 20.29 20.29 3,317,900 -0.01(-0.05%)
Jul 02, 2014 20.28 20.44 20.27 20.30 5,684,782 +0.09(+0.45%)
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.