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 (%)
Mar 29, 2019 14.24 14.25 14.17 14.18 8,460,400 +0.11(+0.78%)
Mar 28, 2019 14.17 14.17 14.04 14.07 15,695,325 -0.25(-1.75%)
Mar 27, 2019 14.42 14.44 14.31 14.32 8,431,620 -0.17(-1.17%)
Mar 26, 2019 14.54 14.54 14.43 14.49 4,877,589 -0.07(-0.48%)
Mar 25, 2019 14.54 14.61 14.52 14.56 7,322,612 +0.11(+0.76%)
Mar 22, 2019 14.45 14.49 14.41 14.45 4,447,000 -0.05(-0.34%)
Mar 21, 2019 14.56 14.56 14.42 14.50 8,084,596 -0.04(-0.28%)
Mar 20, 2019 14.45 14.59 14.32 14.54 13,562,653 +0.14(+0.97%)
Mar 19, 2019 14.46 14.48 14.39 14.40 4,290,700 +0.01(+0.07%)
Mar 18, 2019 14.41 14.47 14.36 14.39 4,620,416 +0.06(+0.42%)
Mar 15, 2019 14.39 14.43 14.33 14.33 5,630,200 +0.09(+0.63%)
Mar 14, 2019 14.25 14.27 14.20 14.24 7,676,130 -0.27(-1.86%)
Mar 13, 2019 14.51 14.54 14.48 14.51 4,718,735 +0.03(+0.21%)
Mar 12, 2019 14.46 14.51 14.40 14.48 7,795,459 +0.11(+0.77%)
Mar 11, 2019 14.36 14.37 14.26 14.37 6,609,821 -0.04(-0.28%)
Mar 08, 2019 14.32 14.42 14.30 14.41 8,970,800 +0.32(+2.27%)
Mar 07, 2019 14.07 14.14 14.05 14.09 6,000,476 -0.06(-0.42%)
Mar 06, 2019 14.17 14.17 14.11 14.15 6,300,313 -0.05(-0.35%)
Mar 05, 2019 14.15 14.21 14.11 14.20 7,148,034 +0.05(+0.35%)
Mar 04, 2019 14.16 14.19 14.12 14.15 9,026,467 -0.05(-0.35%)
Mar 01, 2019 14.49 14.55 14.20 14.20 17,580,500 -0.43(-2.94%)
Feb 28, 2019 14.75 14.75 14.61 14.63 5,912,934 -0.12(-0.81%)
Feb 27, 2019 14.87 14.87 14.73 14.75 6,792,716 -0.19(-1.27%)
Feb 26, 2019 14.94 14.94 14.83 14.94 4,878,719 +0.04(+0.27%)
Feb 25, 2019 14.97 14.99 14.86 14.90 5,508,534 -0.05(-0.33%)
Feb 22, 2019 14.92 14.99 14.90 14.95 4,114,100 +0.12(+0.81%)
Feb 21, 2019 14.95 14.97 14.83 14.83 7,576,630 -0.24(-1.59%)
Feb 20, 2019 15.07 15.21 15.03 15.07 9,501,141 +0.05(+0.33%)
Feb 19, 2019 14.84 15.02 14.84 15.02 7,939,520 +0.20(+1.35%)
Feb 15, 2019 14.70 14.83 14.63 14.82 6,509,700 +0.17(+1.16%)
Feb 14, 2019 14.57 14.67 14.55 14.65 6,542,582 +0.06(+0.41%)
Feb 13, 2019 14.74 14.84 14.58 14.59 7,897,190 -0.14(-0.95%)
Feb 12, 2019 14.75 14.76 14.70 14.73 4,313,769 +0.01(+0.07%)
Feb 11, 2019 14.72 14.80 14.71 14.72 3,485,541 -0.11(-0.74%)
Feb 08, 2019 14.79 14.87 14.76 14.83 5,287,500 +0.06(+0.41%)
Feb 07, 2019 14.70 14.78 14.69 14.77 7,336,338 +0.09(+0.61%)
Feb 06, 2019 14.85 14.86 14.67 14.68 7,820,541 -0.19(-1.28%)
Feb 05, 2019 14.91 14.93 14.84 14.87 5,943,715 -0.01(-0.07%)
Feb 04, 2019 14.83 14.93 14.82 14.88 5,917,718 -0.04(-0.27%)
Feb 01, 2019 15.05 15.08 14.91 14.92 6,654,200 -0.13(-0.86%)
Jan 31, 2019 15.17 15.19 15.03 15.05 8,510,230 +0.00(+0.00%)
Jan 30, 2019 14.92 15.11 14.88 15.05 12,455,004 +0.17(+1.14%)
Jan 29, 2019 14.88 14.91 14.84 14.88 6,480,210 +0.09(+0.61%)
Jan 28, 2019 14.66 14.80 14.65 14.79 7,751,250 +0.05(+0.34%)
Jan 25, 2019 14.58 14.76 14.58 14.74 10,686,800 +0.38(+2.65%)
Jan 24, 2019 14.40 14.42 14.33 14.36 3,807,940 -0.06(-0.42%)
Jan 23, 2019 14.35 14.43 14.32 14.42 5,687,133 +0.03(+0.21%)
Jan 22, 2019 14.33 14.40 14.30 14.39 8,539,393 +0.02(+0.14%)
Jan 18, 2019 14.45 14.50 14.37 14.37 9,390,900 -0.20(-1.37%)
Jan 17, 2019 14.55 14.60 14.51 14.57 7,608,057 -0.06(-0.41%)
Jan 16, 2019 14.65 14.69 14.61 14.63 6,583,493 +0.03(+0.21%)
Jan 15, 2019 14.71 14.73 14.59 14.60 15,518,155 -0.06(-0.41%)
Jan 14, 2019 14.67 14.70 14.62 14.66 4,368,944 +0.02(+0.14%)
Jan 11, 2019 14.62 14.70 14.60 14.64 4,942,100 +0.04(+0.27%)
Jan 10, 2019 14.68 14.72 14.59 14.60 8,697,869 -0.18(-1.22%)
Jan 09, 2019 14.68 14.81 14.66 14.78 11,010,548 +0.09(+0.61%)
Jan 08, 2019 14.65 14.73 14.64 14.69 6,775,747 +0.02(+0.14%)
Jan 07, 2019 14.76 14.78 14.66 14.67 7,430,871 -0.06(-0.41%)
Jan 04, 2019 14.73 14.79 14.63 14.73 17,854,200 -0.02(-0.14%)
Jan 03, 2019 14.69 14.79 14.63 14.75 12,926,377 +0.19(+1.30%)
Jan 02, 2019 14.46 14.66 14.45 14.56 12,286,560 +0.04(+0.28%)
Dec 31, 2018 14.42 14.56 14.41 14.52 10,897,100 +0.10(+0.69%)
Dec 28, 2018 14.40 14.45 14.32 14.42 11,445,200 +0.12(+0.84%)
Dec 27, 2018 14.25 14.34 14.21 14.30 13,957,737 +0.19(+1.35%)
Dec 26, 2018 14.10 14.24 14.05 14.11 15,132,206 +0.24(+1.73%)
Dec 24, 2018 13.79 13.91 13.79 13.87 6,303,900 +0.13(+0.95%)
Dec 21, 2018 13.82 13.84 13.71 13.74 7,224,300 -0.11(-0.79%)
Dec 20, 2018 13.88 13.94 13.80 13.85 13,577,052 +0.16(+1.17%)
Dec 19, 2018 13.81 13.93 13.65 13.69 16,734,200 -0.06(-0.44%)
Dec 18, 2018 13.75 13.82 13.72 13.75 6,808,492 -0.02(-0.15%)
Dec 17, 2018 13.71 13.81 13.68 13.77 6,516,829 +0.07(+0.51%)
Dec 14, 2018 13.62 13.73 13.60 13.70 8,673,700 -0.16(-1.15%)
Dec 13, 2018 13.84 13.88 13.80 13.86 4,870,031 +0.04(+0.29%)
Dec 12, 2018 13.80 13.89 13.79 13.82 7,021,630 +0.16(+1.17%)
Dec 11, 2018 13.76 13.82 13.63 13.66 6,799,530 +0.01(+0.07%)
Dec 10, 2018 13.63 13.71 13.60 13.65 6,420,306 -0.08(-0.58%)
Dec 07, 2018 13.64 13.76 13.63 13.73 8,447,700 +0.13(+0.96%)
Dec 06, 2018 13.54 13.61 13.52 13.60 6,371,962 -0.02(-0.15%)
Dec 04, 2018 13.74 13.77 13.62 13.62 10,209,700 +0.13(+0.96%)
Dec 03, 2018 13.63 13.65 13.48 13.49 11,925,478 +0.17(+1.28%)
Nov 30, 2018 13.30 13.32 13.20 13.32 7,261,000 -0.11(-0.82%)
Nov 29, 2018 13.47 13.52 13.40 13.43 6,866,908 +0.00(+0.00%)
Nov 28, 2018 13.31 13.53 13.26 13.43 8,932,340 +0.14(+1.05%)
Nov 27, 2018 13.40 13.42 13.23 13.29 7,161,251 -0.10(-0.75%)
Nov 26, 2018 13.43 13.46 13.36 13.39 5,099,991 -0.03(-0.22%)
Nov 23, 2018 13.43 13.45 13.39 13.42 3,310,600 -0.18(-1.32%)
Nov 21, 2018 13.60 13.60 13.60 0 +0.15(+1.12%)
Nov 20, 2018 13.53 13.54 13.36 13.45 6,922,861 -0.10(-0.74%)
Nov 19, 2018 13.53 13.57 13.49 13.55 6,232,037 +0.02(+0.15%)
Nov 16, 2018 13.52 13.55 13.47 13.53 8,751,000 +0.11(+0.82%)
Nov 15, 2018 13.31 13.48 13.30 13.42 7,407,373 +0.14(+1.05%)
Nov 14, 2018 13.16 13.34 13.14 13.28 11,362,573 +0.13(+0.99%)
Nov 13, 2018 13.16 13.24 13.11 13.15 10,739,982 -0.02(-0.15%)
Nov 12, 2018 13.22 13.22 13.15 13.17 5,991,046 -0.15(-1.13%)
Nov 09, 2018 13.37 13.37 13.25 13.32 12,229,800 -0.24(-1.77%)
Nov 08, 2018 13.56 13.61 13.51 13.56 5,514,553 -0.11(-0.80%)
Nov 07, 2018 13.75 13.77 13.67 13.67 4,200,768 +0.02(+0.15%)
Nov 06, 2018 13.71 13.73 13.61 13.65 5,152,306 -0.11(-0.80%)
Nov 05, 2018 13.77 13.83 13.72 13.76 5,177,153 -0.10(-0.72%)
Nov 02, 2018 13.91 14.01 13.82 13.86 9,784,100 +0.03(+0.22%)
Nov 01, 2018 13.72 13.92 13.69 13.83 11,925,721 +0.42(+3.13%)
Oct 31, 2018 13.44 13.47 13.39 13.41 9,383,635 -0.20(-1.47%)
Oct 30, 2018 13.57 13.63 13.56 13.61 5,980,385 +0.02(+0.15%)
Oct 29, 2018 13.80 13.80 13.53 13.59 9,773,862 -0.22(-1.59%)
Oct 26, 2018 13.80 13.88 13.77 13.81 7,874,500 +0.07(+0.51%)
Oct 25, 2018 13.77 13.79 13.71 13.74 6,665,114 -0.05(-0.36%)
Oct 24, 2018 13.85 13.88 13.76 13.79 6,597,426 -0.04(-0.29%)
Oct 23, 2018 13.89 13.91 13.82 13.83 8,087,950 +0.15(+1.10%)
Oct 22, 2018 13.69 13.70 13.64 13.68 4,818,901 -0.06(-0.44%)
Oct 19, 2018 13.80 13.83 13.72 13.74 4,864,400 +0.04(+0.29%)
Oct 18, 2018 13.70 13.78 13.65 13.70 6,016,151 -0.04(-0.29%)
Oct 17, 2018 13.79 13.85 13.72 13.74 7,073,997 -0.04(-0.29%)
Oct 16, 2018 13.91 13.93 13.76 13.78 7,548,933 -0.02(-0.14%)
Oct 15, 2018 13.83 13.88 13.77 13.80 6,605,761 +0.06(+0.44%)
Oct 12, 2018 13.78 13.81 13.67 13.74 8,082,200 +0.07(+0.51%)
Oct 11, 2018 13.59 13.75 13.56 13.67 15,828,370 +0.22(+1.64%)
Oct 10, 2018 13.49 13.50 13.39 13.45 8,632,798 -0.08(-0.59%)
Oct 09, 2018 13.48 13.55 13.40 13.53 6,389,778 +0.00(+0.00%)
Oct 08, 2018 13.46 13.53 13.40 13.53 9,289,195 -0.22(-1.60%)
Oct 05, 2018 13.81 13.83 13.70 13.75 7,015,900 +0.04(+0.29%)
Oct 04, 2018 13.85 13.87 13.66 13.71 9,242,537 -0.07(-0.51%)
Oct 03, 2018 13.84 13.89 13.74 13.78 8,549,214 -0.01(-0.07%)
Oct 02, 2018 13.90 14.02 13.76 13.79 20,933,630 +0.17(+1.25%)
Oct 01, 2018 13.53 13.65 13.51 13.62 9,288,300 -0.11(-0.80%)
Sep 28, 2018 13.63 13.84 13.62 13.73 15,282,400 +0.32(+2.39%)
Sep 27, 2018 13.36 13.45 13.33 13.41 6,534,872 -0.08(-0.59%)
Sep 26, 2018 13.52 13.60 13.45 13.49 10,002,208 -0.10(-0.74%)
Sep 25, 2018 13.57 13.69 13.57 13.59 11,303,173 +0.18(+1.34%)
Sep 24, 2018 13.44 13.53 13.41 13.41 9,672,166 -0.03(-0.22%)
Sep 21, 2018 13.34 13.54 13.32 13.44 11,081,500 -0.01(-0.07%)
Sep 20, 2018 13.41 13.46 13.36 13.45 9,185,348 +0.05(+0.37%)
Sep 19, 2018 13.37 13.48 13.34 13.40 14,137,858 +0.09(+0.68%)
Sep 18, 2018 13.34 13.37 13.25 13.31 5,836,587 +0.00(+0.00%)
Sep 17, 2018 13.33 13.40 13.30 13.31 6,845,159 +0.08(+0.60%)
Sep 14, 2018 13.35 13.38 13.22 13.23 7,632,500 -0.12(-0.90%)
Sep 13, 2018 13.45 13.50 13.32 13.35 10,770,969 -0.04(-0.30%)
Sep 12, 2018 13.25 13.43 13.23 13.39 9,092,621 +0.11(+0.83%)
Sep 11, 2018 13.21 13.31 13.11 13.28 8,082,270 -0.03(-0.23%)
Sep 10, 2018 13.37 13.38 13.29 13.31 4,393,566 -0.01(-0.08%)
Sep 07, 2018 13.32 13.41 13.27 13.32 7,207,100 +0.01(+0.08%)
Sep 06, 2018 13.36 13.44 13.27 13.31 9,360,087 -0.04(-0.30%)
Sep 05, 2018 13.37 13.39 13.32 13.35 6,810,687 +0.04(+0.30%)
Sep 04, 2018 13.23 13.32 13.17 13.31 15,857,205 -0.34(-2.49%)
Aug 31, 2018 13.65 13.65 13.65 0 -0.05(-0.36%)
Aug 30, 2018 13.77 13.77 13.64 13.70 9,430,995 -0.17(-1.23%)
Aug 29, 2018 13.88 13.91 13.82 13.87 7,311,112 +0.03(+0.22%)
Aug 28, 2018 14.02 14.05 13.79 13.84 10,731,584 -0.15(-1.07%)
Aug 27, 2018 13.93 14.03 13.93 13.99 11,767,755 +0.07(+0.50%)
Aug 24, 2018 13.85 13.99 13.82 13.92 8,723,600 +0.27(+1.98%)
Aug 23, 2018 13.74 13.78 13.62 13.65 6,916,001 -0.23(-1.66%)
Aug 22, 2018 13.89 13.91 13.82 13.88 5,323,819 -0.01(-0.07%)
Aug 21, 2018 13.89 13.92 13.85 13.89 4,003,611 +0.01(+0.07%)
Aug 20, 2018 13.86 13.90 13.77 13.88 6,988,021 -0.04(-0.29%)
Aug 17, 2018 13.82 13.94 13.75 13.92 7,177,900 +0.15(+1.09%)
Aug 16, 2018 13.79 13.95 13.77 13.77 12,662,755 +0.20(+1.47%)
Aug 15, 2018 13.88 13.88 13.51 13.57 25,234,784 -0.60(-4.23%)
Aug 14, 2018 14.14 14.21 14.11 14.17 5,688,096 +0.07(+0.50%)
Aug 13, 2018 14.35 14.35 14.09 14.10 12,229,524 -0.31(-2.15%)
Aug 10, 2018 14.42 14.51 14.38 14.41 6,275,400 -0.11(-0.76%)
Aug 09, 2018 14.53 14.59 14.50 14.52 4,020,649 +0.02(+0.14%)
Aug 08, 2018 14.49 14.53 14.43 14.50 5,084,863 +0.07(+0.49%)
Aug 07, 2018 14.50 14.50 14.43 14.43 4,175,831 +0.03(+0.21%)
Aug 06, 2018 14.43 14.45 14.38 14.40 3,538,391 -0.10(-0.69%)
Aug 03, 2018 14.53 14.63 14.48 14.50 7,564,700 +0.07(+0.49%)
Aug 02, 2018 14.48 14.51 14.38 14.43 8,214,223 -0.05(-0.35%)
Aug 01, 2018 14.55 14.56 14.47 14.48 5,023,772 -0.13(-0.89%)
Jul 31, 2018 14.58 14.69 14.53 14.61 6,931,041 +0.03(+0.21%)
Jul 30, 2018 14.56 14.63 14.55 14.58 3,655,813 +0.01(+0.07%)
Jul 27, 2018 14.56 14.62 14.54 14.57 5,959,300 +0.08(+0.55%)
Jul 26, 2018 14.57 14.64 14.48 14.49 8,335,473 -0.19(-1.29%)
Jul 25, 2018 14.68 14.70 14.60 14.68 7,239,364 +0.10(+0.69%)
Jul 24, 2018 14.59 14.68 14.54 14.58 7,540,247 +0.11(+0.76%)
Jul 23, 2018 14.52 14.54 14.43 14.47 6,380,136 -0.12(-0.82%)
Jul 20, 2018 14.52 14.62 14.48 14.59 10,572,696 +0.17(+1.18%)
Jul 19, 2018 14.36 14.55 14.35 14.42 16,129,726 -0.21(-1.44%)
Jul 18, 2018 14.55 14.66 14.50 14.63 8,063,850 -0.04(-0.27%)
Jul 17, 2018 14.68 14.76 14.62 14.67 18,088,400 -0.18(-1.21%)
Jul 16, 2018 14.85 14.88 14.81 14.85 4,576,551 -0.03(-0.20%)
Jul 13, 2018 14.88 14.95 14.82 14.88 8,576,821 -0.12(-0.80%)
Jul 12, 2018 14.98 15.06 14.94 15.00 6,968,875 +0.14(+0.94%)
Jul 11, 2018 14.98 15.00 14.85 14.86 10,390,610 -0.26(-1.72%)
Jul 10, 2018 15.14 15.16 15.08 15.12 4,291,373 -0.05(-0.33%)
Jul 09, 2018 15.21 15.23 15.13 15.17 6,846,462 +0.09(+0.60%)
Jul 06, 2018 15.06 15.10 15.03 15.08 4,791,656 -0.02(-0.13%)
Jul 05, 2018 15.07 15.15 15.04 15.10 7,141,066 +0.07(+0.47%)
Jul 03, 2018 15.03 15.03 15.03 0 +0.12(+0.80%)
Jul 02, 2018 14.96 15.00 14.84 14.91 9,148,637 -0.24(-1.58%)
Jun 29, 2018 15.22 15.04 15.15 7,989,953 +0.08(+0.53%)
Jun 28, 2018 15.10 15.11 14.98 15.07 8,801,190 -0.05(-0.33%)
Jun 27, 2018 15.24 15.31 15.03 15.12 12,636,214 -0.21(-1.37%)
Jun 26, 2018 15.33 15.37 15.29 15.33 6,085,995 -0.04(-0.26%)
Jun 25, 2018 15.39 15.40 15.33 15.37 5,508,488 -0.13(-0.84%)
Jun 22, 2018 15.42 15.52 15.38 15.50 7,711,876 +0.14(+0.91%)
Jun 21, 2018 15.37 15.40 15.32 15.36 7,075,625 +0.02(+0.13%)
Jun 20, 2018 15.36 15.38 15.31 15.34 7,787,025 -0.02(-0.13%)
Jun 19, 2018 15.37 15.42 15.33 15.36 10,822,318 -0.15(-0.97%)
Jun 18, 2018 15.56 15.59 15.45 15.51 8,991,584 -0.09(-0.58%)
Jun 15, 2018 16.17 15.49 15.60 24,728,296 -0.57(-3.53%)
Jun 14, 2018 16.16 16.28 16.14 16.17 13,475,741 +0.09(+0.56%)
Jun 13, 2018 15.97 16.11 15.82 16.08 12,226,070 +0.21(+1.32%)
Jun 12, 2018 15.88 15.96 15.83 15.87 6,500,895 -0.07(-0.44%)
Jun 11, 2018 15.88 15.96 15.88 15.94 10,123,133 +0.16(+1.01%)
Jun 08, 2018 15.82 15.83 15.72 15.78 4,128,920 +0.06(+0.38%)
Jun 07, 2018 15.82 15.91 15.68 15.72 8,919,923 +0.02(+0.13%)
Jun 06, 2018 15.65 15.70 8,716,313 +0.18(+1.16%)
Jun 05, 2018 15.47 15.57 15.44 15.52 6,568,321 +0.07(+0.45%)
Jun 04, 2018 15.53 15.56 15.44 15.45 3,993,240 +0.01(+0.06%)
Jun 01, 2018 15.46 15.54 15.41 15.44 6,197,622 -0.02(-0.13%)
May 31, 2018 15.53 15.60 15.45 15.46 5,554,441 -0.09(-0.58%)
May 30, 2018 15.48 15.59 15.47 15.55 4,684,268 +0.11(+0.71%)
May 29, 2018 15.42 15.51 15.39 15.44 9,718,176 -0.09(-0.58%)
May 25, 2018 15.53 15.53 15.53 0 -0.16(-1.02%)
May 24, 2018 15.61 15.72 15.59 15.69 7,044,877 +0.19(+1.23%)
May 23, 2018 15.40 15.53 15.37 15.50 7,298,324 -0.08(-0.51%)
May 22, 2018 15.66 15.69 15.55 15.58 5,562,559 +0.04(+0.26%)
May 21, 2018 15.53 15.56 15.46 15.54 4,405,101 +0.06(+0.39%)
May 18, 2018 15.43 15.51 15.42 15.48 3,883,015 +0.01(+0.06%)
May 17, 2018 15.50 15.53 15.46 15.47 4,987,136 +0.06(+0.39%)
May 16, 2018 15.35 15.47 15.32 15.41 7,637,640 +0.08(+0.52%)
May 15, 2018 15.32 15.36 15.26 15.33 10,316,579 -0.23(-1.48%)
May 14, 2018 15.68 15.71 15.54 15.56 7,358,628 -0.14(-0.89%)
May 11, 2018 15.83 15.85 15.68 15.70 6,681,221 -0.04(-0.25%)
May 10, 2018 15.73 15.78 15.68 15.74 8,463,836 +0.21(+1.35%)
May 09, 2018 15.55 15.65 15.52 15.53 6,852,053 +0.02(+0.13%)
May 08, 2018 15.49 15.56 15.36 15.51 9,528,672 -0.01(-0.06%)
May 07, 2018 15.50 15.55 15.47 15.52 3,329,204 -0.02(-0.13%)
May 04, 2018 15.43 15.55 15.41 15.54 4,829,736 +0.08(+0.52%)
May 03, 2018 15.56 15.59 15.44 15.46 6,539,641 +0.04(+0.26%)
May 02, 2018 15.44 15.57 15.38 15.42 10,560,027 +0.18(+1.18%)
May 01, 2018 15.30 15.31 15.12 15.24 14,157,304 -0.14(-0.91%)
Apr 30, 2018 15.31 15.50 15.26 15.38 13,943,505 -0.19(-1.22%)
Apr 27, 2018 15.54 15.59 15.49 15.57 5,690,929 -0.01(-0.06%)
Apr 26, 2018 15.63 15.63 15.47 15.58 8,414,753 -0.03(-0.19%)
Apr 25, 2018 15.62 15.64 15.55 15.61 6,278,106 -0.15(-0.95%)
Apr 24, 2018 15.69 15.79 15.67 15.76 7,465,392 +0.09(+0.57%)
Apr 23, 2018 15.79 15.81 15.63 15.67 15,509,745 -0.46(-2.85%)
Apr 20, 2018 16.15 16.22 16.11 16.13 8,050,540 -0.13(-0.80%)
Apr 19, 2018 16.27 16.35 16.10 16.26 17,016,048 +0.08(+0.49%)
Apr 18, 2018 16.15 16.26 16.09 16.18 19,799,104 +0.38(+2.41%)
Apr 17, 2018 15.72 15.83 15.69 15.80 6,926,405 +0.08(+0.51%)
Apr 16, 2018 15.77 15.81 15.69 15.72 5,228,734 +0.04(+0.26%)
Apr 13, 2018 15.64 15.73 15.64 15.68 6,159,006 +0.16(+1.03%)
Apr 12, 2018 15.58 15.59 15.50 15.52 7,486,472 -0.17(-1.08%)
Apr 11, 2018 15.67 15.90 15.65 15.69 13,821,647 +0.07(+0.45%)
Apr 10, 2018 15.66 15.69 15.57 15.62 7,257,940 +0.06(+0.39%)
Apr 09, 2018 15.47 15.60 15.43 15.56 6,558,283 +0.13(+0.84%)
Apr 06, 2018 15.52 15.55 15.39 15.43 6,906,749 -0.02(-0.13%)
Apr 05, 2018 15.28 15.48 15.27 15.45 6,117,542 +0.07(+0.46%)
Apr 04, 2018 15.38 15.45 15.31 15.38 8,223,812 -0.08(-0.52%)
Apr 03, 2018 15.51 15.53 15.41 15.46 5,831,316 -0.19(-1.21%)
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.