Skip to main content

Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.22 15.04 15.15 7,989,953 +0.08(+0.53%)
Jun 28, 2018 15.10 15.11 14.98 15.07 8,801,190 -0.05(-0.33%)
Jun 27, 2018 15.24 15.31 15.03 15.12 12,636,214 -0.21(-1.37%)
Jun 26, 2018 15.33 15.37 15.29 15.33 6,085,995 -0.04(-0.26%)
Jun 25, 2018 15.39 15.40 15.33 15.37 5,508,488 -0.13(-0.84%)
Jun 22, 2018 15.42 15.52 15.38 15.50 7,711,876 +0.14(+0.91%)
Jun 21, 2018 15.37 15.40 15.32 15.36 7,075,625 +0.02(+0.13%)
Jun 20, 2018 15.36 15.38 15.31 15.34 7,787,025 -0.02(-0.13%)
Jun 19, 2018 15.37 15.42 15.33 15.36 10,822,318 -0.15(-0.97%)
Jun 18, 2018 15.56 15.59 15.45 15.51 8,991,584 -0.09(-0.58%)
Jun 15, 2018 16.17 15.49 15.60 24,728,296 -0.57(-3.53%)
Jun 14, 2018 16.16 16.28 16.14 16.17 13,475,741 +0.09(+0.56%)
Jun 13, 2018 15.97 16.11 15.82 16.08 12,226,070 +0.21(+1.32%)
Jun 12, 2018 15.88 15.96 15.83 15.87 6,500,895 -0.07(-0.44%)
Jun 11, 2018 15.88 15.96 15.88 15.94 10,123,133 +0.16(+1.01%)
Jun 08, 2018 15.82 15.83 15.72 15.78 4,128,920 +0.06(+0.38%)
Jun 07, 2018 15.82 15.91 15.68 15.72 8,919,923 +0.02(+0.13%)
Jun 06, 2018 15.65 15.70 8,716,313 +0.18(+1.16%)
Jun 05, 2018 15.47 15.57 15.44 15.52 6,568,321 +0.07(+0.45%)
Jun 04, 2018 15.53 15.56 15.44 15.45 3,993,240 +0.01(+0.06%)
Jun 01, 2018 15.46 15.54 15.41 15.44 6,197,622 -0.02(-0.13%)
May 31, 2018 15.53 15.60 15.45 15.46 5,554,441 -0.09(-0.58%)
May 30, 2018 15.48 15.59 15.47 15.55 4,684,268 +0.11(+0.71%)
May 29, 2018 15.42 15.51 15.39 15.44 9,718,176 -0.09(-0.58%)
May 25, 2018 15.53 15.53 15.53 0 -0.16(-1.02%)
May 24, 2018 15.61 15.72 15.59 15.69 7,044,877 +0.19(+1.23%)
May 23, 2018 15.40 15.53 15.37 15.50 7,298,324 -0.08(-0.51%)
May 22, 2018 15.66 15.69 15.55 15.58 5,562,559 +0.04(+0.26%)
May 21, 2018 15.53 15.56 15.46 15.54 4,405,101 +0.06(+0.39%)
May 18, 2018 15.43 15.51 15.42 15.48 3,883,015 +0.01(+0.06%)
May 17, 2018 15.50 15.53 15.46 15.47 4,987,136 +0.06(+0.39%)
May 16, 2018 15.35 15.47 15.32 15.41 7,637,640 +0.08(+0.52%)
May 15, 2018 15.32 15.36 15.26 15.33 10,316,579 -0.23(-1.48%)
May 14, 2018 15.68 15.71 15.54 15.56 7,358,628 -0.14(-0.89%)
May 11, 2018 15.83 15.85 15.68 15.70 6,681,221 -0.04(-0.25%)
May 10, 2018 15.73 15.78 15.68 15.74 8,463,836 +0.21(+1.35%)
May 09, 2018 15.55 15.65 15.52 15.53 6,852,053 +0.02(+0.13%)
May 08, 2018 15.49 15.56 15.36 15.51 9,528,672 -0.01(-0.06%)
May 07, 2018 15.50 15.55 15.47 15.52 3,329,204 -0.02(-0.13%)
May 04, 2018 15.43 15.55 15.41 15.54 4,829,736 +0.08(+0.52%)
May 03, 2018 15.56 15.59 15.44 15.46 6,539,641 +0.04(+0.26%)
May 02, 2018 15.44 15.57 15.38 15.42 10,560,027 +0.18(+1.18%)
May 01, 2018 15.30 15.31 15.12 15.24 14,157,304 -0.14(-0.91%)
Apr 30, 2018 15.31 15.50 15.26 15.38 13,943,505 -0.19(-1.22%)
Apr 27, 2018 15.54 15.59 15.49 15.57 5,690,929 -0.01(-0.06%)
Apr 26, 2018 15.63 15.63 15.47 15.58 8,414,753 -0.03(-0.19%)
Apr 25, 2018 15.62 15.64 15.55 15.61 6,278,106 -0.15(-0.95%)
Apr 24, 2018 15.69 15.79 15.67 15.76 7,465,392 +0.09(+0.57%)
Apr 23, 2018 15.79 15.81 15.63 15.67 15,509,745 -0.46(-2.85%)
Apr 20, 2018 16.15 16.22 16.11 16.13 8,050,540 -0.13(-0.80%)
Apr 19, 2018 16.27 16.35 16.10 16.26 17,016,048 +0.08(+0.49%)
Apr 18, 2018 16.15 16.26 16.09 16.18 19,799,104 +0.38(+2.41%)
Apr 17, 2018 15.72 15.83 15.69 15.80 6,926,405 +0.08(+0.51%)
Apr 16, 2018 15.77 15.81 15.69 15.72 5,228,734 +0.04(+0.26%)
Apr 13, 2018 15.64 15.73 15.64 15.68 6,159,006 +0.16(+1.03%)
Apr 12, 2018 15.58 15.59 15.50 15.52 7,486,472 -0.17(-1.08%)
Apr 11, 2018 15.67 15.90 15.65 15.69 13,821,647 +0.07(+0.45%)
Apr 10, 2018 15.66 15.69 15.57 15.62 7,257,940 +0.06(+0.39%)
Apr 09, 2018 15.47 15.60 15.43 15.56 6,558,283 +0.13(+0.84%)
Apr 06, 2018 15.52 15.55 15.39 15.43 6,906,749 -0.02(-0.13%)
Apr 05, 2018 15.28 15.48 15.27 15.45 6,117,542 +0.07(+0.46%)
Apr 04, 2018 15.38 15.45 15.31 15.38 8,223,812 -0.08(-0.52%)
Apr 03, 2018 15.51 15.53 15.41 15.46 5,831,316 -0.19(-1.21%)
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.