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 (%)
Nov 30, 2016 15.78 15.81 15.57 15.66 8,660,409 -0.12(-0.76%)
Nov 29, 2016 15.59 15.87 15.58 15.78 4,755,755 +0.01(+0.06%)
Nov 28, 2016 15.72 15.84 15.63 15.77 6,829,805 +0.14(+0.90%)
Nov 25, 2016 15.70 15.72 15.60 15.63 4,894,601 +0.11(+0.71%)
Nov 23, 2016 15.52 15.52 15.52 0 -0.28(-1.77%)
Nov 22, 2016 15.88 15.90 15.69 15.80 6,668,931 +0.08(+0.51%)
Nov 21, 2016 15.76 15.86 15.67 15.72 8,406,387 -0.01(-0.06%)
Nov 18, 2016 15.78 15.85 15.60 15.73 9,995,812 -0.11(-0.69%)
Nov 17, 2016 16.11 16.17 15.73 15.84 20,967,616 -0.25(-1.55%)
Nov 16, 2016 16.20 16.21 16.00 16.09 7,006,682 -0.10(-0.62%)
Nov 15, 2016 16.04 16.26 16.01 16.19 10,303,829 +0.19(+1.19%)
Nov 14, 2016 16.19 16.23 15.78 16.00 28,802,280 -0.47(-2.85%)
Nov 11, 2016 17.49 17.50 16.31 16.47 50,069,540 -1.09(-6.21%)
Nov 10, 2016 17.65 17.80 17.48 17.56 17,502,758 +0.11(+0.63%)
Nov 09, 2016 17.86 17.87 17.40 17.45 16,732,846 +0.05(+0.29%)
Nov 08, 2016 17.37 17.78 17.34 17.40 11,207,859 +0.11(+0.64%)
Nov 07, 2016 17.31 17.32 17.09 17.29 7,073,385 -0.17(-0.97%)
Nov 04, 2016 17.47 17.54 17.40 17.46 5,672,587 +0.04(+0.23%)
Nov 03, 2016 17.26 17.50 17.24 17.42 7,919,336 -0.14(-0.80%)
Nov 02, 2016 17.62 17.79 17.55 17.56 10,934,882 +0.15(+0.86%)
Nov 01, 2016 17.37 17.55 17.32 17.41 12,897,598 +0.44(+2.59%)
Oct 31, 2016 16.94 17.00 16.87 16.97 6,051,008 +0.10(+0.59%)
Oct 28, 2016 16.82 17.00 16.73 16.87 9,811,517 +0.14(+0.84%)
Oct 27, 2016 16.75 16.77 16.68 16.73 4,059,198 +0.02(+0.12%)
Oct 26, 2016 16.81 16.87 16.68 16.71 5,796,852 -0.15(-0.89%)
Oct 25, 2016 16.80 16.92 16.77 16.86 6,573,346 +0.16(+0.96%)
Oct 24, 2016 16.96 16.98 16.64 16.70 5,793,465 +0.05(+0.30%)
Oct 21, 2016 16.65 16.66 16.57 16.65 4,149,541 +0.01(+0.06%)
Oct 20, 2016 16.80 16.83 16.56 16.64 7,037,627 -0.15(-0.89%)
Oct 19, 2016 16.80 16.84 16.68 16.79 8,593,587 +0.07(+0.42%)
Oct 18, 2016 16.69 16.80 16.62 16.72 8,172,935 +0.15(+0.91%)
Oct 17, 2016 16.54 16.60 16.50 16.57 3,553,924 +0.01(+0.06%)
Oct 14, 2016 16.56 16.69 16.48 16.56 8,324,422 -0.05(-0.30%)
Oct 13, 2016 16.60 16.66 16.54 16.61 6,259,082 -0.04(-0.24%)
Oct 12, 2016 16.60 16.71 16.53 16.65 6,304,093 +0.09(+0.54%)
Oct 11, 2016 16.70 16.73 16.56 16.56 7,211,883 -0.17(-1.02%)
Oct 10, 2016 16.60 16.83 16.70 16.73 8,437,629 +0.13(+0.78%)
Oct 07, 2016 16.70 16.74 16.23 16.60 20,243,072 +0.16(+0.97%)
Oct 06, 2016 16.51 16.56 16.24 16.44 18,470,032 -0.41(-2.43%)
Oct 05, 2016 17.00 17.01 16.66 16.85 18,164,504 -0.09(-0.53%)
Oct 04, 2016 17.58 17.58 16.82 16.94 27,958,120 -0.93(-5.20%)
Oct 03, 2016 18.10 18.11 17.76 17.87 18,039,682 -0.33(-1.81%)
Sep 30, 2016 18.65 18.67 18.13 18.20 11,579,988 +0.09(+0.50%)
Sep 29, 2016 18.14 18.24 18.05 18.11 5,775,815 -0.10(-0.55%)
Sep 28, 2016 18.09 18.24 17.96 18.21 6,986,302 +0.04(+0.22%)
Sep 27, 2016 18.25 18.30 18.01 18.17 7,776,509 -0.24(-1.30%)
Sep 26, 2016 18.64 18.67 18.37 18.41 6,701,008 -0.27(-1.45%)
Sep 23, 2016 18.81 18.85 18.59 18.68 6,948,759 -0.22(-1.16%)
Sep 22, 2016 18.98 19.05 18.85 18.90 9,240,034 +0.05(+0.27%)
Sep 21, 2016 18.61 18.87 18.54 18.85 17,274,258 +0.58(+3.17%)
Sep 20, 2016 18.15 18.30 18.11 18.27 3,052,553 +0.07(+0.38%)
Sep 19, 2016 18.27 18.32 18.18 18.20 5,494,228 +0.34(+1.90%)
Sep 16, 2016 17.77 17.88 17.74 17.86 8,058,825 -0.18(-1.00%)
Sep 15, 2016 18.02 18.16 17.87 18.04 8,199,673 +0.02(+0.11%)
Sep 14, 2016 18.05 18.14 18.00 18.02 4,761,976 +0.09(+0.50%)
Sep 13, 2016 18.09 18.11 17.84 17.93 8,802,051 -0.24(-1.32%)
Sep 12, 2016 17.92 18.22 17.85 18.17 11,559,712 +0.06(+0.33%)
Sep 09, 2016 18.49 18.50 18.10 18.11 12,606,574 -0.51(-2.74%)
Sep 08, 2016 18.78 18.87 18.57 18.62 8,351,138 -0.16(-0.85%)
Sep 07, 2016 18.98 18.99 18.73 18.78 7,417,570 -0.27(-1.42%)
Sep 06, 2016 18.66 19.12 18.63 19.05 15,729,460 +0.61(+3.31%)
Sep 02, 2016 18.26 18.44 18.44 18.44 11,996,400 +0.50(+2.79%)
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.