Skip to main content

Silver Trust Ishares (NY: SLV )

22.70 +0.19 (+0.87%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.62 21.95 21.56 21.78 13,161,243 -0.21(-0.95%)
Dec 28, 2023 22.17 22.25 21.96 21.99 11,246,659 -0.24(-1.08%)
Dec 27, 2023 22.10 22.39 22.09 22.23 13,814,181 +0.03(+0.14%)
Dec 26, 2023 22.21 22.22 22.04 22.20 11,848,290 +0.08(+0.36%)
Dec 22, 2023 22.41 22.53 22.05 22.12 17,236,344 -0.19(-0.85%)
Dec 21, 2023 22.28 22.42 22.20 22.31 17,030,242 +0.27(+1.23%)
Dec 20, 2023 22.26 22.31 22.04 22.04 12,371,016 +0.01(+0.05%)
Dec 19, 2023 21.91 22.13 21.89 22.03 12,739,326 +0.23(+1.06%)
Dec 18, 2023 21.88 21.88 21.66 21.80 12,921,305 -0.03(-0.14%)
Dec 15, 2023 21.98 22.02 21.75 21.83 13,077,989 -0.32(-1.44%)
Dec 14, 2023 21.99 22.18 21.99 22.15 21,376,070 +0.38(+1.75%)
Dec 13, 2023 20.75 21.78 20.61 21.77 34,328,144 +0.93(+4.46%)
Dec 12, 2023 20.97 20.98 20.78 20.84 12,110,635 -0.07(-0.33%)
Dec 11, 2023 20.97 21.00 20.81 20.91 22,835,592 -0.19(-0.90%)
Dec 08, 2023 21.35 21.56 21.02 21.10 28,746,456 -0.69(-3.17%)
Dec 07, 2023 21.89 21.91 21.60 21.79 16,708,237 -0.14(-0.64%)
Dec 06, 2023 22.17 22.20 21.87 21.93 13,352,692 -0.19(-0.86%)
Dec 05, 2023 22.28 22.38 21.95 22.12 27,135,804 -0.34(-1.51%)
Dec 04, 2023 22.75 22.92 22.36 22.46 30,909,712 -0.87(-3.73%)
Dec 01, 2023 23.09 23.37 23.05 23.33 22,107,830 +0.20(+0.86%)
Nov 30, 2023 22.97 23.14 22.85 23.13 14,319,876 +0.25(+1.09%)
Nov 29, 2023 22.96 23.13 22.82 22.88 16,614,372 -0.04(-0.17%)
Nov 28, 2023 22.68 22.92 22.59 22.92 16,979,000 +0.36(+1.60%)
Nov 27, 2023 22.67 22.70 22.50 22.56 19,713,750 +0.29(+1.30%)
Nov 24, 2023 22.02 22.29 22.00 22.27 10,803,306 +0.60(+2.77%)
Nov 22, 2023 21.70 21.82 21.57 21.67 11,151,879 -0.10(-0.46%)
Nov 21, 2023 21.88 22.00 21.73 21.77 15,202,130 +0.29(+1.35%)
Nov 20, 2023 21.42 21.61 21.38 21.48 9,559,671 -0.27(-1.24%)
Nov 17, 2023 21.79 21.86 21.68 21.75 12,296,968 -0.01(-0.05%)
Nov 16, 2023 21.88 22.06 21.73 21.76 20,240,968 +0.31(+1.45%)
Nov 15, 2023 21.36 21.52 21.24 21.45 18,573,756 +0.28(+1.32%)
Nov 14, 2023 20.92 21.24 20.87 21.17 21,718,498 +0.74(+3.62%)
Nov 13, 2023 20.18 20.49 20.10 20.43 11,081,249 +0.09(+0.44%)
Nov 10, 2023 20.55 20.60 20.34 20.34 14,059,612 -0.35(-1.69%)
Nov 09, 2023 20.75 21.07 20.65 20.69 18,719,656 +0.04(+0.19%)
Nov 08, 2023 20.81 20.93 20.61 20.65 14,418,306 -0.08(-0.39%)
Nov 07, 2023 20.73 20.76 20.57 20.73 16,066,668 -0.35(-1.66%)
Nov 06, 2023 21.22 21.23 21.07 21.08 10,251,661 -0.14(-0.66%)
Nov 03, 2023 21.03 21.35 20.99 21.22 21,259,924 +0.35(+1.68%)
Nov 02, 2023 21.07 21.10 20.77 20.87 12,224,715 -0.10(-0.48%)
Nov 01, 2023 20.82 21.09 20.66 20.97 25,210,948 -0.01(-0.05%)
Oct 31, 2023 21.14 21.36 20.84 20.98 17,615,484 -0.36(-1.69%)
Oct 30, 2023 21.59 21.61 21.23 21.34 15,272,155 +0.16(+0.76%)
Oct 27, 2023 20.92 21.18 20.76 21.18 18,629,998 +0.33(+1.58%)
Oct 26, 2023 20.91 20.97 20.57 20.85 14,312,303 -0.09(-0.43%)
Oct 25, 2023 20.91 21.08 20.66 20.94 17,634,928 -0.08(-0.38%)
Oct 24, 2023 20.92 21.09 20.86 21.02 11,487,881 -0.03(-0.14%)
Oct 23, 2023 21.20 21.27 21.00 21.05 14,174,183 -0.35(-1.64%)
Oct 20, 2023 21.16 21.72 21.16 21.40 35,245,760 +0.29(+1.37%)
Oct 19, 2023 20.94 21.16 20.75 21.11 20,288,348 +0.16(+0.76%)
Oct 18, 2023 21.21 21.33 20.78 20.95 20,064,532 +0.03(+0.14%)
Oct 17, 2023 20.79 21.09 20.73 20.92 16,481,111 +0.24(+1.16%)
Oct 16, 2023 20.72 20.83 20.66 20.68 11,972,379 -0.10(-0.48%)
Oct 13, 2023 20.49 20.91 20.47 20.78 28,959,596 +0.82(+4.11%)
Oct 12, 2023 20.24 20.32 19.93 19.96 16,914,656 -0.22(-1.09%)
Oct 11, 2023 20.19 20.27 20.07 20.18 20,056,820 +0.20(+1.00%)
Oct 10, 2023 19.97 20.08 19.88 19.98 12,110,851 -0.08(-0.40%)
Oct 09, 2023 19.84 20.08 19.80 20.06 13,067,372 +0.33(+1.67%)
Oct 06, 2023 19.66 19.82 19.26 19.73 28,298,514 +0.48(+2.49%)
Oct 05, 2023 19.32 19.40 18.98 19.25 16,421,300 -0.06(-0.31%)
Oct 04, 2023 19.41 19.42 18.97 19.31 25,127,180 -0.13(-0.67%)
Oct 03, 2023 19.26 19.62 19.21 19.44 32,230,372 +0.02(+0.10%)
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.