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, 2022 23.11 23.19 22.86 22.88 27,143,706 -0.06(-0.26%)
Mar 30, 2022 22.98 23.16 22.91 22.94 25,600,974 +0.03(+0.13%)
Mar 29, 2022 22.35 22.94 22.21 22.91 30,812,652 -0.02(-0.09%)
Mar 28, 2022 23.13 23.23 22.90 22.93 21,385,044 -0.55(-2.34%)
Mar 25, 2022 23.48 23.57 23.32 23.48 17,909,224 -0.13(-0.55%)
Mar 24, 2022 23.58 23.89 23.55 23.61 32,927,944 +0.37(+1.59%)
Mar 23, 2022 23.12 23.29 22.95 23.24 20,825,502 +0.36(+1.57%)
Mar 22, 2022 22.95 22.98 22.70 22.88 18,799,390 -0.40(-1.72%)
Mar 21, 2022 23.06 23.38 23.05 23.28 26,591,648 +0.26(+1.13%)
Mar 18, 2022 23.13 23.26 22.94 23.02 23,821,964 -0.31(-1.33%)
Mar 17, 2022 23.34 23.60 23.33 23.33 24,336,078 +0.22(+0.95%)
Mar 16, 2022 22.97 23.14 22.60 23.11 32,884,050 +0.11(+0.48%)
Mar 15, 2022 22.87 23.15 22.75 23.00 25,146,004 -0.16(-0.69%)
Mar 14, 2022 23.37 23.37 23.03 23.16 31,291,694 -0.71(-2.97%)
Mar 11, 2022 23.75 24.03 23.68 23.87 32,083,146 -0.14(-0.58%)
Mar 10, 2022 24.00 24.09 23.72 24.01 37,739,108 +0.21(+0.88%)
Mar 09, 2022 23.95 24.17 23.48 23.80 57,933,292 -0.65(-2.66%)
Mar 08, 2022 24.27 24.90 24.00 24.45 114,359,568 +0.75(+3.16%)
Mar 07, 2022 23.54 23.77 23.43 23.70 51,472,176 +0.06(+0.25%)
Mar 04, 2022 23.39 23.79 23.35 23.64 61,610,696 +0.35(+1.50%)
Mar 03, 2022 23.30 23.34 23.07 23.29 44,159,592 -0.08(-0.34%)
Mar 02, 2022 23.21 23.46 23.04 23.37 56,958,296 -0.17(-0.72%)
Mar 01, 2022 22.84 23.61 22.84 23.54 60,400,168 +0.92(+4.07%)
Feb 28, 2022 22.71 22.72 22.36 22.62 42,775,304 +0.22(+0.98%)
Feb 25, 2022 22.18 22.42 22.06 22.40 37,032,276 +0.09(+0.40%)
Feb 24, 2022 23.39 23.40 22.03 22.31 85,932,912 -0.42(-1.85%)
Feb 23, 2022 22.40 22.73 22.39 22.73 35,342,960 +0.42(+1.88%)
Feb 22, 2022 22.39 22.52 22.29 22.31 38,314,432 +0.19(+0.86%)
Feb 18, 2022 22.12 0 +0.08(+0.36%)
Feb 17, 2022 21.89 22.11 21.84 22.04 33,935,496 +0.17(+0.78%)
Feb 16, 2022 21.61 21.88 21.61 21.87 24,799,558 +0.26(+1.20%)
Feb 15, 2022 21.41 21.65 21.32 21.61 26,993,228 -0.44(-2.00%)
Feb 14, 2022 22.05 22.13 21.92 22.05 27,973,150 +0.22(+1.01%)
Feb 11, 2022 21.30 21.90 21.28 21.83 47,248,840 +0.41(+1.91%)
Feb 10, 2022 21.53 21.92 21.41 21.42 36,439,792 -0.11(-0.51%)
Feb 09, 2022 21.44 21.59 21.36 21.53 17,905,050 +0.08(+0.37%)
Feb 08, 2022 21.27 21.50 21.23 21.45 15,982,811 +0.18(+0.85%)
Feb 07, 2022 21.14 21.36 21.09 21.27 22,935,108 +0.48(+2.31%)
Feb 04, 2022 20.66 20.96 20.66 20.79 24,572,248 +0.08(+0.39%)
Feb 03, 2022 20.70 20.82 20.71 28,793,044 -0.22(-1.05%)
Feb 02, 2022 20.96 21.09 20.77 20.93 19,797,548 -0.01(-0.05%)
Feb 01, 2022 21.17 21.25 20.82 20.94 34,534,604 +0.14(+0.67%)
Jan 31, 2022 20.75 20.66 20.80 19,705,512 +0.09(+0.43%)
Jan 28, 2022 20.78 20.90 20.48 20.71 29,449,414 -0.41(-1.94%)
Jan 27, 2022 21.07 21.30 20.87 21.12 45,540,792 -0.60(-2.76%)
Jan 26, 2022 21.88 22.12 21.66 21.72 42,060,948 -0.30(-1.36%)
Jan 25, 2022 21.83 22.16 21.81 22.02 30,565,780 -0.09(-0.41%)
Jan 24, 2022 22.02 22.15 21.78 22.11 37,822,496 -0.27(-1.21%)
Jan 21, 2022 22.69 22.71 22.34 22.38 40,713,832 -0.24(-1.06%)
Jan 20, 2022 22.66 22.84 22.56 22.62 44,890,324 +0.25(+1.12%)
Jan 19, 2022 22.01 22.39 21.95 22.37 43,637,056 +0.68(+3.14%)
Jan 18, 2022 21.63 21.85 21.52 21.69 33,207,336 +0.49(+2.31%)
Jan 14, 2022 21.20 0 -0.13(-0.61%)
Jan 13, 2022 21.45 21.48 21.26 21.33 25,375,700 -0.12(-0.56%)
Jan 12, 2022 21.18 21.48 21.17 21.45 23,386,000 +0.40(+1.90%)
Jan 11, 2022 20.84 21.09 20.77 21.05 23,682,704 +0.29(+1.40%)
Jan 10, 2022 20.60 20.82 20.57 20.76 17,007,576 +0.14(+0.68%)
Jan 07, 2022 20.52 20.75 20.37 20.62 23,522,188 +0.11(+0.54%)
Jan 06, 2022 20.38 20.63 20.35 20.51 27,142,890 -0.49(-2.33%)
Jan 05, 2022 21.39 21.50 21.00 21.00 22,537,210 -0.32(-1.50%)
Jan 04, 2022 21.23 21.37 21.19 21.32 12,942,820 +0.14(+0.66%)
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.