Skip to main content

Silver Trust Ishares (NY: SLV )

22.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.27 14.34 14.04 14.08 6,035,355 -0.01(-0.07%)
Jul 30, 2015 14.07 14.18 14.04 14.09 3,737,833 -0.06(-0.42%)
Jul 29, 2015 14.05 14.25 14.00 14.15 7,051,453 +0.13(+0.93%)
Jul 28, 2015 14.01 14.06 13.99 14.02 5,756,465 +0.10(+0.72%)
Jul 27, 2015 14.00 14.09 13.90 13.92 4,164,832 -0.10(-0.71%)
Jul 24, 2015 13.79 14.08 13.73 14.02 8,949,372 +0.02(+0.14%)
Jul 23, 2015 14.13 14.15 13.93 14.00 5,446,413 -0.14(-0.99%)
Jul 22, 2015 14.04 14.24 14.00 14.14 4,751,815 +0.00(+0.00%)
Jul 21, 2015 14.16 14.30 14.10 14.14 5,767,542 +0.09(+0.64%)
Jul 20, 2015 14.16 14.35 14.03 14.05 9,662,889 -0.18(-1.26%)
Jul 17, 2015 14.27 14.29 14.19 14.23 5,776,004 -0.12(-0.84%)
Jul 16, 2015 14.35 14.50 14.32 14.35 6,071,573 -0.08(-0.55%)
Jul 15, 2015 14.39 14.47 14.36 14.43 7,194,246 -0.26(-1.77%)
Jul 14, 2015 14.77 14.78 14.63 14.69 4,729,794 -0.12(-0.81%)
Jul 13, 2015 14.69 14.85 14.65 14.81 4,458,950 -0.07(-0.47%)
Jul 10, 2015 14.78 14.96 14.74 14.88 7,254,144 +0.12(+0.81%)
Jul 09, 2015 14.84 14.86 14.66 14.76 7,441,166 +0.30(+2.07%)
Jul 08, 2015 14.50 14.59 14.41 14.46 8,964,253 +0.03(+0.21%)
Jul 07, 2015 14.56 14.58 14.03 14.43 24,143,920 -0.56(-3.74%)
Jul 06, 2015 14.89 15.15 14.87 14.99 4,410,526 +0.04(+0.27%)
Jul 02, 2015 14.99 14.95 14.95 14.95 4,405,500 +0.05(+0.34%)
Jul 01, 2015 14.91 14.99 14.86 14.90 5,470,540 -0.13(-0.86%)
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%)
Jun 01, 2015 16.24 16.42 15.95 16.00 9,324,002 +0.01(+0.06%)
May 29, 2015 16.02 16.08 15.96 15.99 3,200,853 +0.02(+0.13%)
May 28, 2015 15.96 15.99 15.82 15.97 4,235,790 +0.01(+0.06%)
May 27, 2015 15.96 16.02 15.92 15.96 3,721,841 -0.06(-0.37%)
May 26, 2015 16.01 16.16 15.98 16.02 6,756,962 -0.32(-1.96%)
May 22, 2015 16.33 16.34 16.34 16.34 3,683,300 -0.05(-0.31%)
May 21, 2015 16.35 16.45 16.34 16.39 2,663,061 +0.02(+0.12%)
May 20, 2015 16.44 16.53 16.33 16.37 4,372,152 -0.01(-0.06%)
May 19, 2015 16.65 16.67 16.14 16.38 9,878,024 -0.51(-3.02%)
May 18, 2015 16.91 16.96 16.80 16.89 4,939,908 +0.14(+0.84%)
May 15, 2015 16.70 16.81 16.66 16.75 5,022,421 +0.10(+0.60%)
May 14, 2015 16.70 16.80 16.60 16.65 9,164,485 +0.30(+1.83%)
May 13, 2015 16.31 16.47 16.25 16.35 17,715,846 +0.54(+3.42%)
May 12, 2015 15.64 15.88 15.64 15.81 5,070,862 +0.24(+1.54%)
May 11, 2015 15.76 15.84 15.50 15.57 4,685,040 -0.19(-1.21%)
May 08, 2015 15.77 15.78 15.63 15.76 4,352,197 +0.16(+1.03%)
May 07, 2015 15.74 15.76 15.58 15.60 3,675,423 -0.17(-1.08%)
May 06, 2015 15.90 15.93 15.72 15.77 5,217,870 -0.04(-0.25%)
May 05, 2015 15.94 15.96 15.79 15.81 4,542,671 +0.11(+0.70%)
May 04, 2015 15.92 15.95 15.67 15.70 6,909,813 +0.23(+1.49%)
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.