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, 2017 15.72 15.78 15.70 15.71 3,820,301 -0.02(-0.13%)
Jun 29, 2017 15.74 15.85 15.71 15.73 5,028,964 -0.19(-1.19%)
Jun 28, 2017 15.89 15.92 15.82 15.92 4,787,963 +0.13(+0.82%)
Jun 27, 2017 15.73 15.85 15.68 15.79 4,350,081 +0.11(+0.70%)
Jun 26, 2017 15.71 15.73 15.65 15.68 3,805,360 -0.11(-0.70%)
Jun 23, 2017 15.83 15.85 15.76 15.79 5,237,671 +0.11(+0.70%)
Jun 22, 2017 15.68 15.73 15.63 15.68 5,292,059 +0.14(+0.90%)
Jun 21, 2017 15.52 15.59 15.50 15.54 6,010,411 -0.05(-0.32%)
Jun 20, 2017 15.57 15.61 15.51 15.59 6,193,151 -0.02(-0.13%)
Jun 19, 2017 15.68 15.70 15.60 15.61 7,444,751 -0.18(-1.14%)
Jun 16, 2017 15.81 15.82 15.75 15.79 4,806,695 -0.09(-0.57%)
Jun 15, 2017 15.82 15.94 15.79 15.88 6,266,407 -0.07(-0.44%)
Jun 14, 2017 16.30 16.37 15.94 15.95 13,650,500 +0.00(+0.00%)
Jun 13, 2017 15.85 16.00 15.82 15.95 9,312,910 -0.09(-0.56%)
Jun 12, 2017 16.11 16.18 16.00 16.04 5,966,830 -0.24(-1.47%)
Jun 09, 2017 16.32 16.35 16.25 16.28 5,441,106 -0.21(-1.27%)
Jun 08, 2017 16.68 16.68 16.37 16.49 7,439,189 -0.16(-0.96%)
Jun 07, 2017 16.70 16.78 16.57 16.65 4,312,127 -0.11(-0.66%)
Jun 06, 2017 16.73 16.80 16.69 16.76 5,423,520 +0.13(+0.78%)
Jun 05, 2017 16.64 16.71 16.59 16.63 4,483,177 +0.04(+0.24%)
Jun 02, 2017 16.45 16.64 16.44 16.59 6,867,958 +0.21(+1.28%)
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.