Silver Trust Ishares (NY: SLV )

20.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.42 18.53 18.32 18.46 19,982,168 -0.30(-1.60%)
Apr 29, 2014 18.68 18.80 18.68 18.76 4,402,941 -0.09(-0.48%)
Apr 28, 2014 18.85 18.87 18.74 18.85 4,117,038 -0.09(-0.48%)
Apr 25, 2014 18.98 19.03 18.87 18.94 5,000,917 +0.02(+0.11%)
Apr 24, 2014 18.58 19.14 18.57 18.92 11,803,847 +0.23(+1.23%)
Apr 23, 2014 18.70 18.75 18.66 18.69 3,647,309 -0.02(-0.11%)
Apr 22, 2014 18.68 18.72 18.57 18.71 4,470,171 +0.04(+0.21%)
Apr 21, 2014 18.66 18.69 18.60 18.67 5,292,445 -0.21(-1.11%)
Apr 17, 2014 18.88 18.88 18.88 18.88 4,413,800 +0.00(+0.00%)
Apr 16, 2014 18.87 18.93 18.80 18.88 4,450,898 +0.00(+0.00%)
Apr 15, 2014 18.72 18.89 18.67 18.88 10,551,762 -0.33(-1.72%)
Apr 14, 2014 19.24 19.32 19.19 19.21 3,227,311 +0.02(+0.10%)
Apr 11, 2014 19.24 19.27 19.17 19.19 4,259,136 -0.08(-0.42%)
Apr 10, 2014 19.39 19.45 19.26 19.27 6,833,441 +0.16(+0.84%)
Apr 09, 2014 18.98 19.18 18.95 19.11 6,502,052 -0.12(-0.62%)
Apr 08, 2014 19.33 19.34 19.21 19.23 3,788,387 +0.10(+0.52%)
Apr 07, 2014 19.06 19.25 19.06 19.13 3,888,482 -0.03(-0.16%)
Apr 04, 2014 19.35 19.43 19.08 19.16 6,121,548 +0.10(+0.52%)
Apr 03, 2014 19.05 19.14 19.01 19.06 3,228,902 -0.13(-0.67%)
Apr 02, 2014 19.27 19.32 19.18 19.19 6,294,830 +0.13(+0.67%)
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.