Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.41 15.41 15.41 0 +0.05(+0.33%)
Mar 28, 2018 15.43 15.43 15.32 15.36 10,913,928 -0.21(-1.35%)
Mar 27, 2018 15.62 15.63 15.52 15.57 9,363,351 -0.15(-0.95%)
Mar 26, 2018 15.73 15.82 15.71 15.72 8,503,858 +0.14(+0.90%)
Mar 23, 2018 15.68 15.71 15.57 15.58 9,556,160 +0.14(+0.91%)
Mar 22, 2018 15.52 15.54 15.40 15.44 10,589,906 -0.21(-1.34%)
Mar 21, 2018 15.51 15.71 15.42 15.65 12,890,512 +0.37(+2.42%)
Mar 20, 2018 15.33 15.33 15.19 15.28 7,422,887 -0.11(-0.71%)
Mar 19, 2018 15.36 15.42 15.31 15.39 4,884,310 +0.00(+0.00%)
Mar 16, 2018 15.46 15.48 15.28 15.39 6,681,631 -0.06(-0.39%)
Mar 15, 2018 15.52 15.52 15.43 15.45 5,760,320 -0.16(-1.02%)
Mar 14, 2018 15.61 15.63 15.56 15.61 4,069,631 +0.00(+0.00%)
Mar 13, 2018 15.63 15.68 15.53 15.61 6,471,049 +0.00(+0.00%)
Mar 12, 2018 15.54 15.62 15.51 15.61 4,990,088 -0.02(-0.13%)
Mar 09, 2018 15.50 15.74 15.47 15.63 7,958,790 +0.08(+0.51%)
Mar 08, 2018 15.55 15.57 15.49 15.55 6,899,567 +0.02(+0.13%)
Mar 07, 2018 15.49 15.53 8,254,017 -0.25(-1.58%)
Mar 06, 2018 15.69 15.90 15.68 15.78 11,463,612 +0.29(+1.87%)
Mar 05, 2018 15.49 15.51 15.42 15.49 4,054,888 -0.07(-0.45%)
Mar 02, 2018 15.61 15.63 15.49 15.56 6,299,026 +0.02(+0.13%)
Mar 01, 2018 15.33 15.61 15.23 15.54 10,568,124 +0.08(+0.52%)
Feb 28, 2018 15.51 15.57 15.44 15.46 4,052,077 -0.02(-0.13%)
Feb 27, 2018 15.64 15.65 15.40 15.48 7,693,739 -0.20(-1.28%)
Feb 26, 2018 15.67 15.69 15.55 15.68 4,885,936 +0.09(+0.58%)
Feb 23, 2018 15.62 15.63 15.56 15.59 4,306,911 -0.07(-0.45%)
Feb 22, 2018 15.66 5,645,579 +0.12(+0.77%)
Feb 21, 2018 15.63 15.81 15.52 15.54 10,420,022 +0.00(+0.00%)
Feb 20, 2018 15.72 15.49 15.54 8,762,750 -0.19(-1.21%)
Feb 16, 2018 15.73 15.73 15.73 0 -0.18(-1.13%)
Feb 15, 2018 15.91 15.94 15.75 15.91 9,016,517 +0.00(+0.00%)
Feb 14, 2018 15.66 15.97 15.64 15.91 14,549,447 +0.29(+1.86%)
Feb 13, 2018 15.59 15.66 15.51 15.62 5,353,852 +0.05(+0.32%)
Feb 12, 2018 15.51 15.68 15.49 15.57 10,636,396 +0.18(+1.17%)
Feb 09, 2018 15.40 15.40 15.26 15.39 8,531,204 -0.07(-0.45%)
Feb 08, 2018 15.52 15.54 15.42 15.46 8,685,535 +0.05(+0.32%)
Feb 07, 2018 15.53 15.57 15.34 15.41 11,933,429 -0.24(-1.53%)
Feb 06, 2018 15.75 15.76 15.63 15.65 10,021,203 -0.13(-0.82%)
Feb 05, 2018 15.91 15.93 15.72 15.78 11,691,761 +0.12(+0.77%)
Feb 02, 2018 16.02 16.02 15.63 15.66 17,895,864 -0.59(-3.63%)
Feb 01, 2018 16.16 16.27 16.13 16.25 6,984,977 -0.10(-0.61%)
Jan 31, 2018 16.26 16.41 16.17 16.35 12,324,526 +0.20(+1.24%)
Jan 30, 2018 16.31 16.32 16.10 16.15 8,424,095 -0.06(-0.37%)
Jan 29, 2018 16.29 16.29 16.13 16.21 7,179,101 -0.20(-1.22%)
Jan 26, 2018 16.38 16.50 16.36 16.41 7,151,763 +0.10(+0.61%)
Jan 25, 2018 16.54 16.64 16.16 16.31 17,379,648 -0.25(-1.51%)
Jan 24, 2018 16.38 16.62 16.35 16.56 17,240,572 +0.48(+2.99%)
Jan 23, 2018 15.86 16.09 15.79 16.08 9,720,587 +0.04(+0.25%)
Jan 22, 2018 16.07 16.09 16.00 16.04 4,588,022 -0.01(-0.06%)
Jan 19, 2018 16.05 16.12 16.02 16.05 7,674,657 +0.08(+0.50%)
Jan 18, 2018 16.07 16.16 15.95 15.97 8,512,327 -0.09(-0.56%)
Jan 17, 2018 16.18 16.23 16.02 16.06 10,706,369 -0.19(-1.17%)
Jan 16, 2018 16.13 16.25 16.09 16.25 8,976,695 -0.02(-0.12%)
Jan 12, 2018 16.27 16.27 16.27 0 +0.26(+1.62%)
Jan 11, 2018 16.01 16.07 15.91 16.01 5,975,967 -0.01(-0.06%)
Jan 10, 2018 16.10 16.00 16.02 8,167,753 -0.01(-0.06%)
Jan 09, 2018 16.01 16.07 15.95 16.03 6,974,133 -0.12(-0.74%)
Jan 08, 2018 16.17 16.19 16.07 16.15 6,705,393 -0.07(-0.43%)
Jan 05, 2018 16.18 16.29 16.16 16.22 5,651,532 -0.01(-0.06%)
Jan 04, 2018 16.21 16.30 16.19 16.23 7,459,859 +0.06(+0.37%)
Jan 03, 2018 16.19 16.26 16.09 16.17 9,143,809 -0.04(-0.25%)
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.