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 (%)
Oct 31, 2017 15.82 15.85 15.71 15.79 10,656,744 -0.12(-0.75%)
Oct 30, 2017 15.96 15.80 15.91 3,853,757 +0.00(+0.00%)
Oct 27, 2017 15.74 15.93 15.70 15.91 7,225,612 +0.06(+0.38%)
Oct 26, 2017 15.97 16.00 15.82 15.85 6,616,974 -0.16(-1.00%)
Oct 25, 2017 16.04 16.05 15.94 16.01 4,316,379 -0.01(-0.06%)
Oct 24, 2017 16.02 16.10 15.94 16.02 6,171,532 -0.12(-0.74%)
Oct 23, 2017 15.97 16.16 15.92 16.14 6,318,940 +0.06(+0.37%)
Oct 20, 2017 16.17 16.26 15.98 16.08 8,794,376 -0.19(-1.17%)
Oct 19, 2017 16.06 16.30 16.05 16.27 7,656,627 +0.21(+1.31%)
Oct 18, 2017 16.06 16.09 16.01 16.06 4,124,830 -0.03(-0.19%)
Oct 17, 2017 16.11 16.17 16.02 16.09 7,724,273 -0.16(-0.98%)
Oct 16, 2017 16.43 16.49 16.15 16.25 7,912,921 -0.16(-0.98%)
Oct 13, 2017 16.38 16.43 16.31 16.41 6,616,929 +0.15(+0.92%)
Oct 12, 2017 16.22 16.30 16.16 16.26 4,340,248 +0.01(+0.06%)
Oct 11, 2017 16.20 16.28 16.11 16.25 6,933,380 +0.10(+0.62%)
Oct 10, 2017 16.23 16.29 16.15 16.15 8,355,153 +0.13(+0.81%)
Oct 09, 2017 15.95 16.04 15.94 16.02 5,574,684 +0.17(+1.07%)
Oct 06, 2017 15.67 15.93 15.42 15.85 12,122,377 +0.16(+1.02%)
Oct 05, 2017 15.76 15.81 15.66 15.69 4,530,584 +0.00(+0.00%)
Oct 04, 2017 15.72 15.76 15.62 15.69 6,719,332 -0.02(-0.13%)
Oct 03, 2017 15.69 15.74 15.68 15.71 3,838,606 +0.04(+0.26%)
Oct 02, 2017 15.75 15.81 15.66 15.67 5,110,984 -0.07(-0.44%)
Sep 29, 2017 15.87 15.90 15.72 15.74 6,330,528 -0.18(-1.13%)
Sep 28, 2017 15.88 15.96 15.80 15.92 4,344,038 +0.09(+0.57%)
Sep 27, 2017 15.97 15.83 9,022,062 -0.08(-0.50%)
Sep 26, 2017 16.02 16.02 15.85 15.91 7,682,067 -0.30(-1.85%)
Sep 25, 2017 15.95 16.22 15.91 16.21 8,922,532 +0.16(+1.00%)
Sep 22, 2017 16.01 16.09 15.98 16.05 3,621,233 +0.02(+0.12%)
Sep 21, 2017 15.96 16.11 15.94 16.03 7,150,206 -0.16(-0.99%)
Sep 20, 2017 16.31 16.43 16.03 16.19 10,540,037 -0.17(-1.04%)
Sep 19, 2017 16.27 16.38 16.25 16.36 4,235,624 +0.09(+0.55%)
Sep 18, 2017 16.39 16.41 16.12 16.27 11,594,984 -0.35(-2.11%)
Sep 15, 2017 16.72 16.72 16.61 16.62 4,176,112 -0.15(-0.89%)
Sep 14, 2017 16.71 16.81 16.70 16.77 4,089,325 +0.01(+0.06%)
Sep 13, 2017 16.81 16.83 16.69 16.76 6,739,226 -0.13(-0.77%)
Sep 12, 2017 16.83 16.92 16.80 16.89 4,304,074 +0.12(+0.72%)
Sep 11, 2017 16.85 16.93 16.76 16.77 7,282,125 -0.25(-1.47%)
Sep 08, 2017 17.12 17.13 16.92 17.02 7,804,465 -0.08(-0.47%)
Sep 07, 2017 16.99 17.13 16.97 17.10 9,221,553 +0.23(+1.36%)
Sep 06, 2017 16.99 17.00 16.83 16.87 8,540,363 -0.04(-0.24%)
Sep 05, 2017 16.94 17.01 16.83 16.91 10,760,981 +0.18(+1.08%)
Sep 01, 2017 16.71 16.77 16.55 16.73 7,278,945 +0.08(+0.48%)
Aug 31, 2017 16.46 16.66 16.46 16.65 6,445,713 +0.19(+1.15%)
Aug 30, 2017 16.44 16.50 16.42 16.46 3,299,905 +0.04(+0.24%)
Aug 29, 2017 16.67 16.68 16.32 16.42 12,353,572 -0.08(-0.48%)
Aug 28, 2017 16.24 16.52 16.21 16.50 11,074,635 +0.39(+2.42%)
Aug 25, 2017 16.18 16.21 15.81 16.11 11,920,064 +0.08(+0.50%)
Aug 24, 2017 16.04 16.08 15.95 16.03 4,151,072 -0.12(-0.74%)
Aug 23, 2017 16.12 16.16 16.04 16.15 3,173,288 +0.08(+0.50%)
Aug 22, 2017 16.14 16.16 15.95 16.07 5,127,338 +0.00(+0.00%)
Aug 21, 2017 16.12 16.19 16.05 16.07 4,982,925 -0.03(-0.19%)
Aug 18, 2017 16.21 16.24 16.04 16.10 8,798,685 -0.02(-0.12%)
Aug 17, 2017 16.18 16.23 16.04 16.12 6,394,935 -0.03(-0.19%)
Aug 16, 2017 15.77 16.18 15.77 16.15 9,813,917 +0.41(+2.60%)
Aug 15, 2017 15.71 15.84 15.68 15.74 8,832,983 -0.39(-2.42%)
Aug 14, 2017 16.14 16.22 16.08 16.13 5,293,739 -0.04(-0.25%)
Aug 11, 2017 16.09 16.18 16.03 16.17 6,302,184 -0.01(-0.06%)
Aug 10, 2017 16.26 16.28 16.10 16.18 10,521,943 +0.20(+1.25%)
Aug 09, 2017 15.86 16.01 15.83 15.98 12,544,203 +0.42(+2.70%)
Aug 08, 2017 15.51 15.56 15.36 15.56 7,405,020 +0.23(+1.50%)
Aug 07, 2017 15.27 15.41 15.27 15.33 4,191,890 -0.05(-0.33%)
Aug 04, 2017 15.54 15.56 15.31 15.38 12,170,841 -0.34(-2.16%)
Aug 03, 2017 15.72 15.79 15.70 15.72 5,363,158 +0.05(+0.32%)
Aug 02, 2017 15.69 15.86 15.66 15.67 6,316,126 -0.12(-0.76%)
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.