Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.64 16.77 16.55 16.67 5,081,830 +0.19(+1.18%)
May 29, 2008 16.72 16.94 16.33 16.48 11,401,290 -0.79(-4.56%)
May 28, 2008 17.16 17.46 17.11 17.27 4,685,700 +0.01(+0.05%)
May 27, 2008 17.63 17.65 17.21 17.26 7,599,830 -0.77(-4.25%)
May 26, 2008 17.98 18.11 17.80 18.02 0 +0.00(+0.00%)
May 23, 2008 17.98 18.11 17.80 18.02 4,879,710 +0.24(+1.36%)
May 22, 2008 17.70 17.93 17.64 17.78 8,861,390 -0.08(-0.45%)
May 21, 2008 17.46 17.95 17.44 17.86 9,280,540 +0.36(+2.06%)
May 20, 2008 16.91 17.56 16.90 17.50 11,802,070 +0.68(+4.05%)
May 19, 2008 16.88 16.88 16.67 16.82 6,117,180 +0.07(+0.41%)
May 16, 2008 16.76 16.89 16.68 16.75 12,023,510 +0.20(+1.18%)
May 15, 2008 16.76 16.79 16.38 16.55 8,871,400 +0.19(+1.15%)
May 14, 2008 16.68 16.69 16.35 16.37 8,034,500 -0.19(-1.13%)
May 13, 2008 16.60 16.73 16.38 16.55 6,995,950 -0.44(-2.61%)
May 12, 2008 16.76 17.16 16.71 17.00 6,890,870 +0.33(+1.99%)
May 09, 2008 16.68 16.75 16.31 16.66 9,664,820 -0.04(-0.21%)
May 08, 2008 16.67 16.81 16.63 16.70 7,543,030 +0.20(+1.19%)
May 07, 2008 16.43 16.57 16.34 16.50 4,895,830 -0.23(-1.36%)
May 06, 2008 16.59 16.84 16.57 16.73 12,752,250 +0.16(+0.94%)
May 05, 2008 16.59 16.66 16.45 16.57 5,058,450 +0.32(+1.95%)
May 02, 2008 16.10 16.38 16.09 16.26 8,163,260 +0.26(+1.64%)
May 01, 2008 16.27 16.28 15.84 15.99 12,272,090 -0.73(-4.34%)
Apr 30, 2008 16.50 16.74 16.37 16.72 16,598,260 +0.34(+2.06%)
Apr 29, 2008 16.45 16.54 16.34 16.38 13,865,810 -0.46(-2.72%)
Apr 28, 2008 16.71 17.00 16.65 16.84 10,328,210 +0.16(+0.93%)
Apr 25, 2008 16.69 16.75 16.50 16.68 8,033,720 +0.13(+0.80%)
Apr 24, 2008 16.64 16.81 16.50 16.55 11,904,490 -0.48(-2.82%)
Apr 23, 2008 16.97 17.22 16.81 17.03 9,437,580 -0.45(-2.55%)
Apr 22, 2008 17.36 17.78 17.32 17.48 11,310,930 +0.21(+1.22%)
Apr 21, 2008 17.48 17.54 17.12 17.27 9,793,720 -0.40(-2.29%)
Apr 18, 2008 17.40 17.79 17.33 17.67 6,411,680 -0.34(-1.88%)
Apr 17, 2008 18.29 18.39 18.00 18.01 6,841,160 -0.14(-0.79%)
Apr 16, 2008 18.20 18.38 18.04 18.15 9,418,230 +0.47(+2.67%)
Apr 15, 2008 17.58 17.72 17.53 17.68 7,487,130 +0.17(+0.95%)
Apr 14, 2008 17.50 17.73 17.49 17.52 4,689,210 -0.06(-0.36%)
Apr 11, 2008 17.70 17.81 17.31 17.58 4,514,890 -0.23(-1.31%)
Apr 10, 2008 17.99 18.07 17.65 17.81 6,914,860 -0.20(-1.13%)
Apr 09, 2008 17.69 18.22 17.67 18.02 7,926,490 +0.51(+2.90%)
Apr 08, 2008 17.45 17.59 17.39 17.51 7,219,400 -0.44(-2.47%)
Apr 07, 2008 17.83 18.09 17.79 17.95 10,283,290 +0.34(+1.90%)
Apr 04, 2008 17.32 17.66 17.27 17.61 7,539,980 +0.38(+2.23%)
Apr 03, 2008 17.03 17.40 16.78 17.23 12,183,210 -0.02(-0.09%)
Apr 02, 2008 16.64 17.30 16.64 17.25 11,217,180 +0.65(+3.89%)
Apr 01, 2008 16.49 16.81 16.17 16.60 20,756,810 -0.48(-2.82%)
Mar 31, 2008 17.96 18.00 16.90 17.08 15,951,860 -0.67(-3.77%)
Mar 28, 2008 17.69 17.87 17.50 17.75 9,808,750 -0.57(-3.11%)
Mar 27, 2008 18.02 18.48 17.91 18.32 8,937,850 +0.09(+0.52%)
Mar 26, 2008 17.75 18.28 17.69 18.23 18,014,180 +0.45(+2.53%)
Mar 25, 2008 17.32 17.78 17.18 17.77 15,949,370 +0.99(+5.89%)
Mar 24, 2008 16.77 17.07 16.67 16.79 14,534,140 +0.09(+0.51%)
Mar 21, 2008 17.00 17.28 16.51 16.70 31,677,740 +0.00(+0.00%)
Mar 20, 2008 17.00 17.28 16.51 16.70 31,674,740 -1.55(-8.49%)
Mar 19, 2008 19.19 19.20 18.00 18.25 30,944,040 -1.13(-5.82%)
Mar 18, 2008 20.02 20.16 19.35 19.38 16,149,790 -0.60(-3.01%)
Mar 17, 2008 20.10 20.53 19.50 19.98 18,704,340 -0.44(-2.16%)
Mar 14, 2008 20.38 20.73 20.27 20.42 10,931,870 +0.02(+0.07%)
Mar 13, 2008 20.52 20.70 20.11 20.41 18,463,820 +0.44(+2.18%)
Mar 12, 2008 19.69 20.04 19.57 19.97 11,604,860 +0.45(+2.31%)
Mar 11, 2008 19.77 19.88 19.16 19.52 12,404,170 +0.04(+0.23%)
Mar 10, 2008 19.32 19.73 19.11 19.48 18,259,310 -0.56(-2.82%)
Mar 07, 2008 20.04 20.36 19.68 20.04 15,772,000 -0.04(-0.17%)
Mar 06, 2008 20.62 20.62 19.67 20.07 18,598,000 -0.55(-2.65%)
Mar 05, 2008 19.87 20.68 19.83 20.62 18,683,000 +1.00(+5.10%)
Mar 04, 2008 20.21 20.35 19.36 19.62 21,986,000 -0.54(-2.69%)
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.