Silver Trust Ishares (NY: SLV )

21.89 USD +0.40 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.19 20.59 20.14 20.52 61,478,325 +0.57(+2.86%)
Sep 29, 2021 20.15 20.23 19.83 19.95 56,570,764 -0.83(-3.99%)
Sep 28, 2021 20.83 20.88 20.59 20.78 29,142,820 -0.16(-0.76%)
Sep 27, 2021 20.97 21.16 20.88 20.94 17,400,247 +0.23(+1.11%)
Sep 24, 2021 20.51 20.83 20.48 20.71 23,093,571 -0.20(-0.96%)
Sep 23, 2021 20.94 21.05 20.88 20.91 22,290,799 -0.08(-0.38%)
Sep 22, 2021 21.09 21.43 20.92 20.99 46,921,076 +0.15(+0.72%)
Sep 21, 2021 20.87 21.05 20.72 20.84 23,199,746 +0.25(+1.21%)
Sep 20, 2021 20.64 20.84 20.52 20.59 24,486,728 -0.15(-0.72%)
Sep 17, 2021 20.99 21.01 20.68 20.74 44,713,915 -0.51(-2.40%)
Sep 16, 2021 21.33 21.35 20.93 21.25 52,897,705 -0.82(-3.72%)
Sep 15, 2021 22.06 22.14 21.95 22.07 13,436,372 -0.03(-0.14%)
Sep 14, 2021 22.04 22.19 21.87 22.10 19,029,269 +0.11(+0.50%)
Sep 13, 2021 21.80 22.10 21.77 21.99 18,007,610 +0.00(+0.00%)
Sep 10, 2021 22.31 22.38 22.00 21.99 17,930,333 -0.28(-1.26%)
Sep 09, 2021 22.44 22.45 22.17 22.27 18,762,728 +0.10(+0.45%)
Sep 08, 2021 22.47 22.49 22.14 22.17 23,784,583 -0.34(-1.51%)
Sep 07, 2021 22.67 22.75 22.38 22.51 22,421,629 -0.37(-1.62%)
Sep 03, 2021 22.60 23.04 22.54 22.88 28,100,994 +0.74(+3.34%)
Sep 02, 2021 22.27 22.27 22.04 22.14 16,640,688 -0.23(-1.03%)
Sep 01, 2021 22.36 22.48 22.31 22.37 17,440,597 +0.23(+1.04%)
Aug 31, 2021 22.31 22.38 22.05 22.14 17,188,465 -0.12(-0.54%)
Aug 30, 2021 22.35 22.38 22.15 22.26 12,847,371 -0.07(-0.31%)
Aug 27, 2021 21.71 22.35 21.62 22.33 38,221,995 +0.48(+2.20%)
Aug 26, 2021 21.90 21.98 21.71 21.85 15,725,338 -0.24(-1.09%)
Aug 25, 2021 22.08 22.13 21.84 22.09 15,316,975 +0.01(+0.05%)
Aug 24, 2021 22.10 22.20 21.98 22.08 17,829,492 +0.20(+0.91%)
Aug 23, 2021 21.85 21.95 21.72 21.88 17,619,283 +0.53(+2.48%)
Aug 20, 2021 21.45 21.54 21.20 21.35 16,170,055 -0.16(-0.74%)
Aug 19, 2021 21.67 21.69 21.43 21.51 16,657,260 -0.25(-1.15%)
Aug 18, 2021 21.88 21.88 21.58 21.76 19,304,722 -0.14(-0.64%)
Aug 17, 2021 22.03 22.15 21.84 21.90 17,658,944 -0.20(-0.90%)
Aug 16, 2021 22.00 22.15 21.89 22.10 13,549,604 +0.13(+0.59%)
Aug 13, 2021 21.76 22.09 21.70 21.97 20,532,797 +0.47(+2.19%)
Aug 12, 2021 21.63 21.63 21.32 21.50 17,860,753 -0.34(-1.56%)
Aug 11, 2021 21.77 21.86 21.63 21.84 15,262,764 +0.22(+1.02%)
Aug 10, 2021 21.60 21.76 21.55 21.62 17,345,970 -0.13(-0.60%)
Aug 09, 2021 22.09 22.16 21.53 21.75 44,563,313 -0.77(-3.42%)
Aug 06, 2021 22.67 22.69 22.42 22.52 35,766,860 -0.78(-3.35%)
Aug 05, 2021 23.55 23.57 23.24 23.30 14,386,057 -0.24(-1.02%)
Aug 04, 2021 24.02 24.07 23.46 23.54 23,502,765 -0.14(-0.59%)
Aug 03, 2021 23.66 23.72 23.56 23.68 11,869,983 +0.15(+0.64%)
Aug 02, 2021 23.47 23.67 23.47 23.53 14,356,148 -0.10(-0.42%)
Jul 30, 2021 23.67 23.74 23.49 23.63 13,908,400 -0.09(-0.38%)
Jul 29, 2021 23.64 23.91 23.64 23.72 28,652,240 +0.55(+2.37%)
Jul 28, 2021 22.90 23.18 22.81 23.17 19,345,832 +0.21(+0.91%)
Jul 27, 2021 23.30 23.31 22.69 22.96 27,745,975 -0.40(-1.71%)
Jul 26, 2021 23.35 23.45 23.32 23.36 11,041,161 +0.01(+0.04%)
Jul 23, 2021 23.35 23.41 23.17 23.35 13,999,095 -0.21(-0.89%)
Jul 22, 2021 23.32 23.60 23.18 23.56 14,264,566 +0.14(+0.60%)
Jul 21, 2021 23.19 23.46 23.18 23.42 17,063,495 +0.28(+1.21%)
Jul 20, 2021 23.24 23.35 23.00 23.14 25,548,280 -0.15(-0.64%)
Jul 19, 2021 23.47 23.51 23.18 23.29 36,387,727 -0.48(-2.02%)
Jul 16, 2021 24.16 24.23 23.72 23.77 32,456,990 -0.61(-2.50%)
Jul 15, 2021 24.38 24.44 24.27 24.38 13,924,938 +0.05(+0.21%)
Jul 14, 2021 24.51 24.53 24.15 24.33 26,674,252 +0.25(+1.04%)
Jul 13, 2021 24.15 24.30 24.05 24.08 16,334,014 -0.20(-0.82%)
Jul 12, 2021 24.20 24.34 24.05 24.28 13,816,289 +0.09(+0.37%)
Jul 09, 2021 24.07 24.29 24.05 24.19 11,644,648 +0.18(+0.75%)
Jul 08, 2021 24.24 24.26 23.92 24.01 22,329,145 -0.23(-0.95%)
Jul 07, 2021 24.39 24.44 24.08 24.24 24,906,636 +0.01(+0.04%)
Jul 06, 2021 24.65 24.69 24.11 24.23 23,811,454 -0.32(-1.30%)
Jul 02, 2021 24.48 24.63 24.30 24.55 21,322,983 +0.44(+1.82%)
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.