Skip to main content

Silver Trust Ishares (NY: SLV )

21.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 21.32 21.37 21.14 21.21 17,943,080 +0.29(+1.39%)
Dec 07, 2022 20.67 21.01 20.66 20.92 22,541,928 +0.48(+2.35%)
Dec 06, 2022 20.62 20.75 20.27 20.44 16,473,598 +0.00(+0.00%)
Dec 05, 2022 20.91 20.95 20.40 20.44 24,378,692 -0.85(-3.99%)
Dec 02, 2022 20.73 21.39 20.67 21.29 23,150,120 +0.31(+1.48%)
Dec 01, 2022 20.63 20.98 20.59 20.98 24,930,948 +0.55(+2.69%)
Nov 30, 2022 20.12 20.43 19.80 20.43 26,397,970 +0.87(+4.45%)
Nov 29, 2022 19.50 19.75 19.50 19.56 11,207,305 +0.30(+1.56%)
Nov 28, 2022 19.66 19.69 19.20 19.26 20,269,166 -0.46(-2.33%)
Nov 25, 2022 19.59 19.75 19.56 19.72 7,784,757 -0.09(-0.45%)
Nov 23, 2022 19.53 19.88 19.50 19.81 12,773,555 +0.38(+1.96%)
Nov 22, 2022 19.42 19.52 19.25 19.43 10,133,887 +0.23(+1.20%)
Nov 21, 2022 19.21 19.25 19.02 19.20 10,448,663 -0.05(-0.26%)
Nov 18, 2022 19.31 19.46 19.18 19.25 15,315,816 -0.04(-0.21%)
Nov 17, 2022 19.25 19.33 19.12 19.29 12,884,534 -0.45(-2.28%)
Nov 16, 2022 19.95 20.00 19.70 19.74 10,164,566 -0.14(-0.70%)
Nov 15, 2022 20.08 20.11 19.70 19.88 23,920,236 -0.36(-1.78%)
Nov 14, 2022 19.95 20.33 19.93 20.24 14,474,184 +0.29(+1.45%)
Nov 11, 2022 19.76 19.95 19.66 19.95 12,664,570 -0.02(-0.10%)
Nov 10, 2022 19.98 20.07 19.76 19.97 22,950,772 +0.61(+3.15%)
Nov 09, 2022 19.66 19.89 19.33 19.36 17,407,998 -0.34(-1.73%)
Nov 08, 2022 19.26 19.91 19.21 19.70 31,325,336 +0.55(+2.87%)
Nov 07, 2022 19.22 19.34 19.13 19.15 12,853,764 -0.11(-0.57%)
Nov 04, 2022 18.74 19.26 18.66 19.26 34,818,884 +1.32(+7.36%)
Nov 03, 2022 17.46 18.00 17.44 17.94 19,124,838 +0.21(+1.18%)
Nov 02, 2022 18.24 18.48 17.73 17.73 24,795,780 -0.32(-1.77%)
Nov 01, 2022 18.32 18.37 17.94 18.05 20,101,338 +0.43(+2.44%)
Oct 31, 2022 17.46 17.72 17.41 17.62 10,003,813 -0.12(-0.68%)
Oct 28, 2022 17.70 17.85 17.49 17.74 10,708,890 -0.24(-1.33%)
Oct 27, 2022 18.02 18.10 17.89 17.98 14,102,442 +0.00(+0.00%)
Oct 26, 2022 17.90 18.12 17.90 17.98 17,128,756 +0.12(+0.67%)
Oct 25, 2022 17.71 17.90 17.70 17.86 13,846,901 +0.18(+1.02%)
Oct 24, 2022 17.66 17.77 17.51 17.68 12,949,138 -0.08(-0.45%)
Oct 21, 2022 17.21 17.78 17.13 17.76 28,680,298 +0.59(+3.44%)
Oct 20, 2022 17.06 17.50 17.03 17.17 17,614,848 +0.16(+0.94%)
Oct 19, 2022 16.99 17.08 16.91 17.01 9,940,882 -0.22(-1.28%)
Oct 18, 2022 17.36 17.41 17.07 17.23 11,229,016 +0.11(+0.64%)
Oct 17, 2022 17.33 17.45 17.11 17.12 17,934,494 +0.31(+1.84%)
Oct 14, 2022 17.18 17.20 16.66 16.81 24,636,732 -0.58(-3.34%)
Oct 13, 2022 17.14 17.52 17.04 17.39 26,693,848 -0.20(-1.14%)
Oct 12, 2022 17.53 17.68 17.37 17.59 21,211,728 -0.09(-0.51%)
Oct 11, 2022 17.89 18.08 17.56 17.68 23,768,004 -0.41(-2.27%)
Oct 10, 2022 18.21 18.23 17.98 18.09 17,972,688 -0.41(-2.22%)
Oct 07, 2022 18.79 18.88 18.42 18.50 24,621,156 -0.54(-2.84%)
Oct 06, 2022 18.86 19.06 18.75 19.04 11,257,558 +0.05(+0.26%)
Oct 05, 2022 18.69 19.11 18.37 18.99 23,862,160 -0.37(-1.91%)
Oct 04, 2022 19.30 19.56 19.21 19.36 22,221,574 +0.26(+1.36%)
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.