Silver Trust Ishares (NY: SLV )

20.99 USD +0.15 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.07 14.17 13.76 13.98 26,825,529 -0.30(-2.10%)
Apr 29, 2020 14.18 14.36 14.07 14.28 16,870,308 +0.18(+1.28%)
Apr 28, 2020 14.19 14.19 13.97 14.10 11,217,402 -0.11(-0.77%)
Apr 27, 2020 14.21 14.23 14.01 14.21 11,422,445 +0.00(+0.00%)
Apr 24, 2020 14.28 14.32 14.01 14.21 15,131,700 +0.00(+0.00%)
Apr 23, 2020 14.25 14.41 14.09 14.21 21,756,908 +0.12(+0.85%)
Apr 22, 2020 14.01 14.14 13.93 14.09 19,265,905 +0.21(+1.51%)
Apr 21, 2020 13.66 13.91 13.55 13.88 24,270,183 -0.38(-2.66%)
Apr 20, 2020 14.20 14.40 14.19 14.26 18,225,662 +0.11(+0.78%)
Apr 17, 2020 14.27 14.31 14.07 14.15 17,462,300 -0.36(-2.48%)
Apr 16, 2020 14.37 14.51 14.18 14.51 19,586,837 +0.02(+0.14%)
Apr 15, 2020 14.49 14.50 14.25 14.49 18,238,995 -0.16(-1.09%)
Apr 14, 2020 14.58 14.80 14.46 14.65 25,717,194 +0.25(+1.74%)
Apr 13, 2020 14.19 14.49 14.13 14.40 19,780,333 +0.06(+0.42%)
Apr 09, 2020 14.31 14.52 14.19 14.34 30,312,800 +0.40(+2.87%)
Apr 08, 2020 14.03 14.07 13.87 13.94 14,210,159 -0.05(-0.36%)
Apr 07, 2020 14.21 14.23 13.87 13.99 22,811,430 -0.04(-0.29%)
Apr 06, 2020 13.57 14.09 13.47 14.03 33,686,584 +0.57(+4.23%)
Apr 03, 2020 13.48 13.54 13.33 13.46 15,810,600 -0.07(-0.52%)
Apr 02, 2020 13.42 13.59 13.35 13.53 20,623,178 +0.51(+3.92%)
Apr 01, 2020 13.00 13.14 12.87 13.02 17,819,898 -0.03(-0.23%)
Mar 31, 2020 13.12 13.32 12.95 13.05 23,205,431 -0.11(-0.84%)
Mar 30, 2020 13.06 13.27 12.88 13.16 26,613,728 -0.28(-2.08%)
Mar 27, 2020 13.51 13.53 13.29 13.44 19,555,500 -0.09(-0.67%)
Mar 26, 2020 13.59 13.71 13.35 13.53 35,064,012 +0.02(+0.15%)
Mar 25, 2020 13.26 13.65 13.19 13.51 40,490,403 +0.22(+1.66%)
Mar 24, 2020 13.23 13.38 12.87 13.29 41,146,099 +0.98(+7.96%)
Mar 23, 2020 11.97 12.39 11.87 12.31 47,066,716 +0.69(+5.94%)
Mar 20, 2020 11.72 11.93 11.52 11.62 41,231,700 +0.30(+2.65%)
Mar 19, 2020 11.34 11.44 11.04 11.32 52,635,987 +0.11(+0.98%)
Mar 18, 2020 11.44 11.62 10.86 11.21 63,140,431 -0.67(-5.64%)
Mar 17, 2020 11.64 12.38 11.52 11.88 55,617,900 -0.12(-1.00%)
Mar 16, 2020 11.83 12.41 11.68 12.00 56,020,631 -1.69(-12.34%)
Mar 13, 2020 14.67 14.69 13.47 13.69 66,735,900 -0.93(-6.36%)
Mar 12, 2020 15.00 15.13 14.48 14.62 60,506,087 -1.01(-6.46%)
Mar 11, 2020 15.80 15.86 15.55 15.63 26,552,719 -0.10(-0.64%)
Mar 10, 2020 15.88 15.89 15.69 15.73 26,382,569 -0.15(-0.94%)
Mar 09, 2020 15.70 15.95 15.63 15.88 34,375,074 -0.30(-1.85%)
Mar 06, 2020 16.24 16.26 15.89 16.18 27,540,400 -0.12(-0.74%)
Mar 05, 2020 16.12 16.30 16.10 16.30 15,999,932 +0.21(+1.31%)
Mar 04, 2020 16.01 16.10 15.94 16.09 15,820,178 +0.07(+0.44%)
Mar 03, 2020 15.73 16.31 15.70 16.02 51,307,244 +0.46(+2.96%)
Mar 02, 2020 15.61 15.71 15.53 15.56 29,257,153 +0.03(+0.19%)
Feb 28, 2020 15.89 15.89 15.28 15.53 68,672,600 -0.94(-5.71%)
Feb 27, 2020 16.79 16.84 16.45 16.47 40,042,462 -0.21(-1.26%)
Feb 26, 2020 16.70 16.82 16.60 16.68 22,335,016 -0.03(-0.18%)
Feb 25, 2020 17.13 17.20 16.67 16.71 42,561,177 -0.69(-3.97%)
Feb 24, 2020 17.56 17.69 17.30 17.40 29,249,905 +0.12(+0.69%)
Feb 21, 2020 17.27 17.41 17.24 17.28 18,341,600 +0.14(+0.82%)
Feb 20, 2020 17.09 17.20 17.07 17.14 13,395,086 -0.09(-0.52%)
Feb 19, 2020 17.04 17.24 16.99 17.23 16,457,739 +0.22(+1.29%)
Feb 18, 2020 16.78 17.02 16.73 17.01 18,474,595 +0.45(+2.72%)
Feb 14, 2020 16.61 16.62 16.54 16.56 8,611,200 +0.10(+0.61%)
Feb 13, 2020 16.53 16.55 16.45 16.46 7,583,498 +0.13(+0.80%)
Feb 12, 2020 16.35 16.40 16.30 16.33 10,305,305 -0.15(-0.91%)
Feb 11, 2020 16.54 16.55 16.40 16.48 10,832,419 -0.13(-0.78%)
Feb 10, 2020 16.59 16.66 16.54 16.61 7,381,423 +0.07(+0.42%)
Feb 07, 2020 16.61 16.64 16.47 16.54 11,066,400 -0.09(-0.54%)
Feb 06, 2020 16.65 16.66 16.55 16.63 10,573,953 +0.17(+1.03%)
Feb 05, 2020 16.45 16.48 16.39 16.46 8,678,417 +0.01(+0.06%)
Feb 04, 2020 16.52 16.54 16.36 16.45 13,517,333 -0.05(-0.30%)
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.