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 (%)
May 28, 2021 25.63 25.95 25.62 25.90 22,529,808 +0.05(+0.19%)
May 27, 2021 25.67 25.87 25.53 25.85 18,544,008 +0.18(+0.70%)
May 26, 2021 25.87 25.96 25.60 25.67 23,714,818 -0.32(-1.23%)
May 25, 2021 25.53 26.01 25.51 25.99 24,275,912 +0.24(+0.93%)
May 24, 2021 25.73 25.89 25.64 25.75 15,592,422 +0.22(+0.86%)
May 21, 2021 25.98 25.98 25.23 25.53 31,146,284 -0.26(-1.01%)
May 20, 2021 25.81 25.98 25.65 25.79 20,360,480 +0.06(+0.23%)
May 19, 2021 25.69 26.20 25.49 25.73 43,564,020 -0.42(-1.61%)
May 18, 2021 26.37 26.39 25.98 26.15 28,332,084 -0.04(-0.15%)
May 17, 2021 25.56 26.25 25.55 26.19 41,844,300 +0.73(+2.87%)
May 14, 2021 25.39 25.50 25.29 25.46 22,955,712 +0.30(+1.19%)
May 13, 2021 24.97 25.19 24.92 25.16 25,111,894 +0.07(+0.28%)
May 12, 2021 25.40 25.57 25.05 25.09 35,327,604 -0.58(-2.26%)
May 11, 2021 25.23 25.67 25.19 25.67 23,430,516 +0.32(+1.26%)
May 10, 2021 25.80 25.87 25.26 25.35 29,013,640 -0.12(-0.47%)
May 07, 2021 25.28 25.50 25.17 25.47 25,364,452 +0.10(+0.39%)
May 06, 2021 24.90 25.48 24.90 25.37 32,455,860 +0.80(+3.26%)
May 05, 2021 24.50 24.60 24.42 24.57 13,512,361 +0.00(+0.00%)
May 04, 2021 25.00 25.16 24.21 24.57 37,706,264 -0.39(-1.56%)
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.