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 (%)
Dec 31, 2015 13.20 13.19 13.19 13.19 3,489,100 -0.02(-0.15%)
Dec 30, 2015 13.20 13.22 13.16 13.21 2,847,806 -0.06(-0.45%)
Dec 29, 2015 13.36 13.38 13.26 13.27 3,561,891 -0.02(-0.15%)
Dec 28, 2015 13.38 13.40 13.22 13.29 5,504,391 -0.40(-2.92%)
Dec 24, 2015 13.67 13.69 13.69 13.69 3,277,200 +0.07(+0.51%)
Dec 23, 2015 13.59 13.68 13.54 13.62 3,217,944 +0.03(+0.22%)
Dec 22, 2015 13.65 13.67 13.58 13.59 5,078,718 +0.00(+0.00%)
Dec 21, 2015 13.59 13.67 13.54 13.59 6,489,063 +0.16(+1.23%)
Dec 18, 2015 13.25 13.55 13.24 13.43 8,282,020 +0.35(+2.64%)
Dec 17, 2015 13.19 13.20 13.04 13.08 8,281,201 -0.41(-3.04%)
Dec 16, 2015 13.45 13.64 13.35 13.49 11,172,411 +0.38(+2.90%)
Dec 15, 2015 13.11 13.19 13.06 13.11 3,928,960 +0.05(+0.38%)
Dec 14, 2015 13.18 13.19 13.05 13.06 5,581,601 -0.24(-1.80%)
Dec 11, 2015 13.16 13.33 13.16 13.30 6,457,161 -0.15(-1.12%)
Dec 10, 2015 13.46 13.52 13.45 13.45 3,923,019 -0.04(-0.30%)
Dec 09, 2015 13.64 13.66 13.47 13.49 3,333,896 -0.02(-0.15%)
Dec 08, 2015 13.61 13.63 13.46 13.51 4,888,785 -0.11(-0.81%)
Dec 07, 2015 13.79 13.81 13.58 13.62 5,826,749 -0.25(-1.80%)
Dec 04, 2015 13.66 13.94 13.63 13.87 14,759,806 +0.41(+3.05%)
Dec 03, 2015 13.43 13.51 13.32 13.46 8,244,532 +0.09(+0.67%)
Dec 02, 2015 13.44 13.45 13.28 13.37 6,456,253 -0.14(-1.04%)
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.