Silver Trust Ishares (NY: SLV )

22.37 USD -0.37 (-1.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.53 20.54 20.28 20.35 5,679,617 -0.11(-0.54%)
Feb 27, 2014 20.46 20.62 20.37 20.46 5,613,307 +0.04(+0.20%)
Feb 26, 2014 20.74 20.78 20.29 20.42 15,136,669 -0.60(-2.85%)
Feb 25, 2014 20.95 21.17 20.93 21.02 5,561,594 -0.16(-0.76%)
Feb 24, 2014 21.17 21.30 20.97 21.18 8,122,816 +0.21(+1.00%)
Feb 21, 2014 20.95 21.14 20.84 20.97 7,867,315 -0.03(-0.14%)
Feb 20, 2014 20.84 21.08 20.79 21.00 7,845,788 +0.37(+1.79%)
Feb 19, 2014 21.01 21.05 20.56 20.63 11,960,369 -0.50(-2.37%)
Feb 18, 2014 20.87 21.13 20.78 21.13 12,685,085 +0.48(+2.32%)
Feb 14, 2014 20.36 20.65 20.65 20.65 17,140,300 +0.91(+4.61%)
Feb 13, 2014 19.48 19.76 19.47 19.74 10,501,059 +0.31(+1.60%)
Feb 12, 2014 19.50 19.63 19.42 19.43 6,410,057 -0.02(-0.10%)
Feb 11, 2014 19.25 19.54 19.25 19.45 9,245,079 +0.16(+0.83%)
Feb 10, 2014 19.45 19.51 19.28 19.29 6,639,109 +0.02(+0.10%)
Feb 07, 2014 19.08 19.28 19.07 19.27 7,139,288 +0.10(+0.52%)
Feb 06, 2014 19.25 19.29 19.10 19.17 5,656,681 +0.10(+0.52%)
Feb 05, 2014 19.19 19.21 19.00 19.07 11,828,312 +0.32(+1.71%)
Feb 04, 2014 18.59 18.79 18.58 18.75 3,966,779 +0.14(+0.75%)
Feb 03, 2014 18.62 18.90 18.58 18.61 9,626,584 +0.16(+0.87%)
Jan 31, 2014 18.60 18.67 18.39 18.45 6,778,509 -0.04(-0.22%)
Jan 30, 2014 18.43 18.54 18.39 18.49 10,799,733 -0.53(-2.79%)
Jan 29, 2014 19.14 19.18 18.76 19.02 8,696,916 +0.17(+0.90%)
Jan 28, 2014 18.98 18.99 18.74 18.85 6,372,507 -0.04(-0.21%)
Jan 27, 2014 19.08 19.15 18.83 18.89 7,742,932 -0.27(-1.41%)
Jan 24, 2014 19.37 19.46 18.99 19.16 8,376,771 -0.10(-0.52%)
Jan 23, 2014 19.40 19.55 19.23 19.26 9,107,984 +0.23(+1.21%)
Jan 22, 2014 19.13 19.18 19.02 19.03 4,957,397 -0.14(-0.73%)
Jan 21, 2014 19.03 19.20 19.02 19.17 8,944,669 -0.34(-1.74%)
Jan 17, 2014 19.51 19.51 19.51 19.51 6,550,700 +0.16(+0.83%)
Jan 16, 2014 19.40 19.44 19.29 19.35 6,129,176 -0.05(-0.26%)
Jan 15, 2014 19.42 19.46 19.24 19.40 5,186,347 -0.02(-0.10%)
Jan 14, 2014 19.57 19.84 19.39 19.42 10,989,058 -0.26(-1.32%)
Jan 13, 2014 19.30 19.70 19.29 19.68 7,252,348 +0.30(+1.55%)
Jan 10, 2014 19.31 19.49 19.25 19.38 8,448,882 +0.54(+2.87%)
Jan 09, 2014 18.77 18.99 18.68 18.84 4,528,451 +0.01(+0.05%)
Jan 08, 2014 18.71 18.87 18.61 18.83 10,310,137 -0.30(-1.54%)
Jan 07, 2014 18.99 19.15 18.90 19.12 7,572,969 -0.30(-1.52%)
Jan 06, 2014 19.42 19.59 19.25 19.42 11,872,486 +0.00(+0.00%)
Jan 03, 2014 19.37 19.48 19.32 19.42 5,910,247 +0.19(+0.99%)
Jan 02, 2014 19.35 19.47 19.22 19.23 12,008,442 +0.52(+2.78%)
Dec 31, 2013 18.29 18.71 18.71 18.71 22,884,700 -0.14(-0.74%)
Dec 30, 2013 18.94 19.02 18.75 18.85 8,196,444 -0.42(-2.18%)
Dec 27, 2013 19.32 19.34 19.25 19.27 7,364,517 +0.25(+1.31%)
Dec 26, 2013 19.26 19.27 19.01 19.02 6,454,198 +0.26(+1.39%)
Dec 24, 2013 18.71 18.84 18.69 18.76 2,795,685 +0.04(+0.21%)
Dec 23, 2013 18.71 18.80 18.65 18.72 6,126,759 +0.10(+0.54%)
Dec 20, 2013 18.56 18.80 18.48 18.62 11,209,455 +0.13(+0.70%)
Dec 19, 2013 18.53 18.58 18.42 18.49 11,942,936 -0.60(-3.14%)
Dec 18, 2013 19.24 19.52 18.93 19.09 12,252,672 -0.05(-0.26%)
Dec 17, 2013 19.06 19.38 19.06 19.14 7,265,496 -0.08(-0.42%)
Dec 16, 2013 18.94 19.54 18.90 19.22 8,852,536 +0.27(+1.42%)
Dec 13, 2013 18.89 19.03 18.84 18.95 5,508,335 +0.14(+0.74%)
Dec 12, 2013 18.84 18.87 18.71 18.81 9,647,917 -0.74(-3.79%)
Dec 11, 2013 19.67 19.69 19.50 19.55 5,893,001 -0.11(-0.56%)
Dec 10, 2013 19.65 19.67 19.51 19.66 8,019,613 +0.54(+2.82%)
Dec 09, 2013 18.99 19.25 18.94 19.12 6,378,568 +0.36(+1.92%)
Dec 06, 2013 18.83 18.94 18.68 18.76 7,469,794 +0.07(+0.37%)
Dec 05, 2013 18.63 19.00 18.55 18.69 7,904,376 -0.31(-1.63%)
Dec 04, 2013 18.57 19.16 18.56 19.00 11,374,177 +0.58(+3.15%)
Dec 03, 2013 18.35 18.50 18.28 18.42 6,909,652 -0.04(-0.22%)
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.