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 (%)
Mar 31, 2020 13.12 13.32 12.95 13.05 23,205,432 -0.11(-0.84%)
Mar 30, 2020 13.06 13.27 12.88 13.16 26,613,728 -0.28(-2.08%)
Mar 27, 2020 13.51 13.53 13.29 13.44 19,555,500 -0.09(-0.67%)
Mar 26, 2020 13.59 13.71 13.35 13.53 35,064,012 +0.02(+0.15%)
Mar 25, 2020 13.26 13.65 13.19 13.51 40,490,404 +0.22(+1.66%)
Mar 24, 2020 13.23 13.38 12.87 13.29 41,146,100 +0.98(+7.96%)
Mar 23, 2020 11.97 12.39 11.87 12.31 47,066,716 +0.69(+5.94%)
Mar 20, 2020 11.72 11.93 11.52 11.62 41,231,700 +0.30(+2.65%)
Mar 19, 2020 11.34 11.44 11.04 11.32 52,635,988 +0.11(+0.98%)
Mar 18, 2020 11.44 11.62 10.86 11.21 63,140,432 -0.67(-5.64%)
Mar 17, 2020 11.64 12.38 11.52 11.88 55,617,900 -0.12(-1.00%)
Mar 16, 2020 11.83 12.41 11.68 12.00 56,020,632 -1.69(-12.34%)
Mar 13, 2020 14.67 14.69 13.47 13.69 66,735,900 -0.93(-6.36%)
Mar 12, 2020 15.00 15.13 14.48 14.62 60,506,088 -1.01(-6.46%)
Mar 11, 2020 15.80 15.86 15.55 15.63 26,552,720 -0.10(-0.64%)
Mar 10, 2020 15.88 15.89 15.69 15.73 26,382,568 -0.15(-0.94%)
Mar 09, 2020 15.70 15.95 15.63 15.88 34,375,072 -0.30(-1.85%)
Mar 06, 2020 16.24 16.26 15.89 16.18 27,540,400 -0.12(-0.74%)
Mar 05, 2020 16.12 16.30 16.10 16.30 15,999,932 +0.21(+1.31%)
Mar 04, 2020 16.01 16.10 15.94 16.09 15,820,178 +0.07(+0.44%)
Mar 03, 2020 15.73 16.31 15.70 16.02 51,307,244 +0.46(+2.96%)
Mar 02, 2020 15.61 15.71 15.53 15.56 29,257,152 +0.03(+0.19%)
Feb 28, 2020 15.89 15.89 15.28 15.53 68,672,600 -0.94(-5.71%)
Feb 27, 2020 16.79 16.84 16.45 16.47 40,042,464 -0.21(-1.26%)
Feb 26, 2020 16.70 16.82 16.60 16.68 22,335,016 -0.03(-0.18%)
Feb 25, 2020 17.13 17.20 16.66 16.71 42,561,176 -0.69(-3.97%)
Feb 24, 2020 17.56 17.69 17.30 17.40 29,249,904 +0.12(+0.69%)
Feb 21, 2020 17.27 17.41 17.24 17.28 18,341,600 +0.14(+0.82%)
Feb 20, 2020 17.09 17.20 17.07 17.14 13,395,086 -0.09(-0.52%)
Feb 19, 2020 17.04 17.24 16.99 17.23 16,457,739 +0.22(+1.29%)
Feb 18, 2020 16.78 17.02 16.73 17.01 18,474,596 +0.45(+2.72%)
Feb 14, 2020 16.61 16.62 16.54 16.56 8,611,200 +0.10(+0.61%)
Feb 13, 2020 16.53 16.55 16.45 16.46 7,583,498 +0.13(+0.80%)
Feb 12, 2020 16.35 16.40 16.30 16.33 10,305,305 -0.15(-0.91%)
Feb 11, 2020 16.54 16.55 16.40 16.48 10,832,419 -0.13(-0.78%)
Feb 10, 2020 16.59 16.66 16.54 16.61 7,381,423 +0.07(+0.42%)
Feb 07, 2020 16.61 16.64 16.47 16.54 11,066,400 -0.09(-0.54%)
Feb 06, 2020 16.65 16.66 16.55 16.63 10,573,953 +0.17(+1.03%)
Feb 05, 2020 16.45 16.48 16.39 16.46 8,678,417 +0.01(+0.06%)
Feb 04, 2020 16.52 16.54 16.36 16.45 13,517,333 -0.05(-0.30%)
Feb 03, 2020 16.61 16.62 16.43 16.50 17,729,196 -0.32(-1.90%)
Jan 31, 2020 16.69 16.90 16.68 16.82 17,223,300 +0.14(+0.84%)
Jan 30, 2020 16.73 16.85 16.59 16.68 22,660,842 +0.27(+1.65%)
Jan 29, 2020 16.28 16.43 16.27 16.41 9,592,288 +0.09(+0.55%)
Jan 28, 2020 16.58 16.60 16.28 16.32 27,570,400 -0.57(-3.37%)
Jan 27, 2020 17.04 17.06 16.84 16.89 11,879,666 -0.02(-0.12%)
Jan 24, 2020 16.69 16.95 16.68 16.91 16,075,000 +0.30(+1.81%)
Jan 23, 2020 16.58 16.69 16.56 16.61 10,791,382 -0.05(-0.30%)
Jan 22, 2020 16.71 16.75 16.62 16.66 7,369,905 +0.02(+0.12%)
Jan 21, 2020 16.50 16.71 16.46 16.64 13,638,269 -0.18(-1.07%)
Jan 17, 2020 16.83 16.89 16.74 16.82 12,339,200 +0.05(+0.30%)
Jan 16, 2020 16.78 16.83 16.72 16.77 8,372,809 -0.04(-0.24%)
Jan 15, 2020 16.73 16.85 16.70 16.81 10,906,448 +0.19(+1.14%)
Jan 14, 2020 16.60 16.68 16.54 16.62 12,168,619 -0.16(-0.95%)
Jan 13, 2020 16.84 16.85 16.73 16.78 10,629,191 -0.11(-0.65%)
Jan 10, 2020 16.80 16.96 16.78 16.89 9,406,600 +0.17(+1.02%)
Jan 09, 2020 16.72 16.76 16.62 16.72 14,782,916 -0.21(-1.24%)
Jan 08, 2020 17.16 17.19 16.86 16.93 29,922,384 -0.24(-1.40%)
Jan 07, 2020 16.98 17.21 16.93 17.17 15,410,827 +0.23(+1.36%)
Jan 06, 2020 17.17 17.18 16.82 16.94 18,059,196 +0.10(+0.59%)
Jan 03, 2020 16.92 16.95 16.80 16.84 13,528,800 +0.03(+0.18%)
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.