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 (%)
Sep 29, 2023 21.39 21.43 20.27 20.34 36,968,632 -0.40(-1.93%)
Sep 28, 2023 20.64 20.84 20.53 20.74 13,987,072 +0.04(+0.19%)
Sep 27, 2023 20.71 20.80 20.54 20.70 15,654,175 -0.26(-1.24%)
Sep 26, 2023 21.00 21.16 20.94 20.96 18,265,398 -0.24(-1.13%)
Sep 25, 2023 21.48 21.21 21.16 21.20 14,536,611 -0.38(-1.76%)
Sep 22, 2023 21.65 21.75 21.56 21.58 11,352,623 +0.14(+0.65%)
Sep 21, 2023 21.04 21.52 21.00 21.44 12,394,151 +0.10(+0.47%)
Sep 20, 2023 21.32 21.63 21.30 21.34 17,338,638 +0.07(+0.33%)
Sep 19, 2023 21.37 21.40 21.17 21.27 10,108,148 -0.03(-0.14%)
Sep 18, 2023 21.22 21.32 21.05 21.30 11,726,464 +0.19(+0.90%)
Sep 15, 2023 21.19 21.35 21.10 21.11 23,027,928 +0.38(+1.83%)
Sep 14, 2023 20.60 20.86 20.45 20.73 26,297,308 -0.20(-0.96%)
Sep 13, 2023 21.01 21.11 20.91 20.93 11,885,280 -0.20(-0.95%)
Sep 12, 2023 21.00 21.22 20.97 21.13 8,714,286 -0.03(-0.14%)
Sep 11, 2023 21.24 21.27 21.04 21.16 8,857,367 +0.15(+0.71%)
Sep 08, 2023 21.06 21.24 20.96 21.01 11,665,954 -0.04(-0.19%)
Sep 07, 2023 21.08 21.17 21.01 21.05 10,922,952 -0.19(-0.89%)
Sep 06, 2023 21.16 21.41 21.10 21.24 14,522,129 -0.35(-1.62%)
Sep 05, 2023 21.82 21.89 21.56 21.59 15,041,367 -0.58(-2.62%)
Sep 01, 2023 22.61 22.70 22.15 22.17 12,818,472 -0.22(-0.98%)
Aug 31, 2023 22.53 22.62 22.34 22.39 10,534,309 -0.18(-0.80%)
Aug 30, 2023 22.85 22.94 22.55 22.57 13,080,603 -0.14(-0.62%)
Aug 29, 2023 22.24 22.74 22.19 22.71 19,859,082 +0.49(+2.21%)
Aug 28, 2023 22.08 22.34 22.04 22.22 7,636,148 +0.00(+0.00%)
Aug 25, 2023 22.11 22.36 21.93 22.22 22,742,148 +0.11(+0.50%)
Aug 24, 2023 22.20 22.31 22.05 22.11 13,796,850 -0.18(-0.81%)
Aug 23, 2023 22.05 22.34 22.03 22.29 25,168,690 +0.83(+3.87%)
Aug 22, 2023 21.37 21.49 21.28 21.46 12,968,309 +0.10(+0.47%)
Aug 21, 2023 21.31 21.38 21.01 21.36 12,340,133 +0.49(+2.35%)
Aug 18, 2023 20.84 20.93 20.78 20.87 10,430,287 +0.07(+0.34%)
Aug 17, 2023 21.06 21.08 20.71 20.80 16,283,940 +0.24(+1.17%)
Aug 16, 2023 20.74 20.84 20.55 20.56 13,147,068 -0.11(-0.53%)
Aug 15, 2023 20.63 20.83 20.52 20.67 11,887,007 -0.05(-0.24%)
Aug 14, 2023 20.70 20.80 20.52 20.72 10,033,102 -0.08(-0.38%)
Aug 11, 2023 20.82 20.96 20.76 20.80 8,428,794 -0.03(-0.14%)
Aug 10, 2023 20.88 21.10 20.77 20.83 13,564,755 +0.03(+0.14%)
Aug 09, 2023 20.85 21.00 20.75 20.80 11,962,707 -0.10(-0.48%)
Aug 08, 2023 20.87 20.99 20.80 20.90 16,554,899 -0.31(-1.46%)
Aug 07, 2023 21.59 21.60 21.16 21.21 11,931,799 -0.45(-2.08%)
Aug 04, 2023 21.68 21.83 21.59 21.66 12,397,426 +0.03(+0.14%)
Aug 03, 2023 21.65 21.75 21.58 21.63 16,333,759 -0.12(-0.55%)
Aug 02, 2023 22.19 22.22 21.70 21.75 16,398,939 -0.54(-2.42%)
Aug 01, 2023 22.31 22.44 22.14 22.29 11,589,383 -0.40(-1.76%)
Jul 31, 2023 22.48 22.79 22.48 22.69 14,033,864 +0.37(+1.66%)
Jul 28, 2023 22.26 22.39 22.19 22.32 10,629,061 +0.21(+0.95%)
Jul 27, 2023 22.50 22.52 22.06 22.11 28,319,804 -0.80(-3.49%)
Jul 26, 2023 22.58 22.97 22.50 22.91 24,546,236 +0.29(+1.28%)
Jul 25, 2023 22.57 22.69 22.46 22.62 10,751,851 +0.29(+1.30%)
Jul 24, 2023 22.40 22.46 22.26 22.33 15,101,903 -0.24(-1.06%)
Jul 21, 2023 22.68 22.71 22.56 22.57 11,278,980 -0.11(-0.49%)
Jul 20, 2023 23.10 23.13 22.67 22.68 16,183,729 -0.42(-1.82%)
Jul 19, 2023 23.00 23.16 22.92 23.10 12,756,205 +0.11(+0.48%)
Jul 18, 2023 22.81 23.10 22.73 22.99 14,764,707 +0.20(+0.88%)
Jul 17, 2023 22.69 22.82 22.57 22.79 9,096,175 -0.07(-0.31%)
Jul 14, 2023 22.79 22.96 22.71 22.86 16,802,596 +0.08(+0.35%)
Jul 13, 2023 22.49 22.78 22.41 22.78 22,395,508 +0.63(+2.84%)
Jul 12, 2023 21.91 22.16 21.88 22.15 24,110,024 +0.95(+4.48%)
Jul 11, 2023 21.25 21.30 21.12 21.20 6,766,042 -0.04(-0.19%)
Jul 10, 2023 21.05 21.25 21.05 21.24 8,669,652 +0.06(+0.28%)
Jul 07, 2023 20.92 21.24 20.92 21.18 10,657,894 +0.35(+1.68%)
Jul 06, 2023 21.02 21.03 20.67 20.83 12,544,320 -0.38(-1.79%)
Jul 05, 2023 21.32 21.35 21.10 21.21 13,305,317 +0.20(+0.95%)
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.