Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14.93 15.18 14.80 15.03 10,391,558 +0.00(+0.00%)
Jun 29, 2015 15.11 15.14 15.00 15.03 6,983,162 -0.08(-0.53%)
Jun 26, 2015 15.05 15.13 15.01 15.11 4,754,165 -0.06(-0.40%)
Jun 25, 2015 15.11 15.20 15.10 15.17 4,995,700 -0.02(-0.13%)
Jun 24, 2015 15.18 15.23 15.13 15.19 3,689,409 +0.05(+0.33%)
Jun 23, 2015 15.15 15.22 15.07 15.14 9,716,727 -0.35(-2.26%)
Jun 22, 2015 15.35 15.55 15.34 15.49 5,014,098 +0.07(+0.45%)
Jun 19, 2015 15.46 15.49 15.20 15.42 6,101,229 -0.04(-0.26%)
Jun 18, 2015 15.69 15.70 15.42 15.46 7,597,683 +0.01(+0.06%)
Jun 17, 2015 15.34 15.56 15.26 15.45 7,995,798 +0.13(+0.85%)
Jun 16, 2015 15.26 15.34 15.20 15.32 3,859,822 -0.08(-0.52%)
Jun 15, 2015 15.29 15.56 15.29 15.40 7,009,641 +0.15(+0.98%)
Jun 12, 2015 15.21 15.26 15.17 15.25 4,867,021 -0.08(-0.52%)
Jun 11, 2015 15.29 15.36 15.17 15.33 3,780,759 +0.01(+0.07%)
Jun 10, 2015 15.46 15.46 15.28 15.32 4,895,574 +0.03(+0.20%)
Jun 09, 2015 15.36 15.39 15.27 15.29 4,774,914 -0.03(-0.20%)
Jun 08, 2015 15.35 15.37 15.23 15.32 6,149,255 -0.07(-0.45%)
Jun 05, 2015 15.30 15.48 15.29 15.39 6,930,892 -0.09(-0.58%)
Jun 04, 2015 15.57 15.62 15.45 15.48 11,924,604 -0.35(-2.21%)
Jun 03, 2015 15.88 15.93 15.70 15.83 6,774,120 -0.24(-1.49%)
Jun 02, 2015 16.01 16.11 15.98 16.07 4,705,263 +0.07(+0.44%)
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.