Skip to main content

Silver Trust Ishares (NY: SLV )

21.95 +0.34 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 21.59 21.97 21.58 21.95 17,924,392 +0.34(+1.57%)
May 31, 2023 21.40 21.68 21.19 21.61 18,503,352 +0.31(+1.46%)
May 30, 2023 21.25 21.37 21.12 21.30 9,114,612 -0.08(-0.37%)
May 26, 2023 21.26 21.43 21.14 21.38 13,685,078 +0.52(+2.49%)
May 25, 2023 21.18 21.19 20.84 20.86 14,844,464 -0.30(-1.42%)
May 24, 2023 21.41 21.44 21.14 21.16 19,496,756 -0.35(-1.63%)
May 23, 2023 21.56 21.71 21.47 21.51 15,233,758 -0.16(-0.74%)
May 22, 2023 21.86 21.95 21.67 21.67 12,664,204 -0.19(-0.87%)
May 19, 2023 21.70 22.06 21.58 21.86 20,547,938 +0.30(+1.39%)
May 18, 2023 21.61 21.63 21.42 21.56 17,262,716 -0.26(-1.19%)
May 17, 2023 21.92 21.92 21.61 21.82 14,586,078 +0.01(+0.05%)
May 16, 2023 22.00 22.11 21.70 21.81 17,270,416 -0.29(-1.31%)
May 15, 2023 22.14 22.24 22.02 22.10 11,297,632 +0.08(+0.36%)
May 12, 2023 22.06 22.19 21.91 22.02 18,630,034 -0.18(-0.81%)
May 11, 2023 22.63 22.72 22.17 22.20 29,617,028 -1.11(-4.76%)
May 10, 2023 23.60 23.66 23.16 23.31 18,261,080 -0.17(-0.72%)
May 09, 2023 23.40 23.58 23.37 23.48 11,458,663 -0.01(-0.04%)
May 08, 2023 23.50 23.60 23.43 23.49 11,411,905 -0.08(-0.34%)
May 05, 2023 23.38 23.59 23.12 23.57 26,200,200 -0.37(-1.55%)
May 04, 2023 23.42 23.94 23.42 23.94 30,997,642 +0.51(+2.18%)
May 03, 2023 23.29 23.53 23.16 23.43 20,499,940 +0.08(+0.34%)
May 02, 2023 22.67 23.41 22.64 23.35 27,232,676 +0.46(+2.01%)
May 01, 2023 23.69 23.71 22.86 22.89 30,354,056 -0.11(-0.48%)
Apr 28, 2023 22.88 23.03 22.75 23.00 14,213,303 +0.11(+0.48%)
Apr 27, 2023 22.59 22.93 22.52 22.89 16,038,525 +0.06(+0.26%)
Apr 26, 2023 23.12 23.12 22.71 22.83 20,905,904 -0.16(-0.70%)
Apr 25, 2023 22.93 23.03 22.63 22.99 22,663,630 -0.09(-0.39%)
Apr 24, 2023 22.93 23.18 22.84 23.08 13,562,054 +0.10(+0.44%)
Apr 21, 2023 23.18 23.32 22.88 22.98 17,623,908 -0.19(-0.82%)
Apr 20, 2023 23.23 23.42 23.05 23.17 15,322,994 -0.06(-0.26%)
Apr 19, 2023 23.08 23.32 23.06 23.23 18,549,262 +0.08(+0.35%)
Apr 18, 2023 22.93 23.27 22.90 23.15 14,350,780 +0.13(+0.56%)
Apr 17, 2023 23.29 23.33 22.79 23.02 24,468,174 -0.29(-1.24%)
Apr 14, 2023 23.84 23.89 23.10 23.31 34,949,624 -0.43(-1.81%)
Apr 13, 2023 23.69 23.86 23.56 23.74 30,290,174 +0.31(+1.32%)
Apr 12, 2023 23.37 23.47 23.05 23.43 21,583,544 +0.39(+1.69%)
Apr 11, 2023 22.90 23.10 22.85 23.04 14,515,326 +0.16(+0.70%)
Apr 10, 2023 22.82 22.89 22.72 22.88 12,722,105 -0.01(-0.04%)
Apr 06, 2023 22.79 22.98 22.58 22.89 13,297,388 -0.05(-0.22%)
Apr 05, 2023 22.82 22.98 22.64 22.94 20,661,104 -0.03(-0.13%)
Apr 04, 2023 22.13 23.00 22.09 22.97 35,711,116 +0.91(+4.13%)
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.