Skip to main content

Silver Trust Ishares (NY: SLV )

24.93 -1.27 (-4.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 25.93 26.32 25.90 26.20 29,321,212 +0.34(+1.31%)
Apr 18, 2024 26.11 26.16 25.74 25.86 26,786,184 +0.01(+0.04%)
Apr 17, 2024 26.13 26.34 25.71 25.85 46,658,924 +0.05(+0.19%)
Apr 16, 2024 26.07 26.07 25.55 25.80 56,240,148 -0.61(-2.31%)
Apr 15, 2024 26.21 26.42 25.69 26.41 51,939,376 +0.78(+3.04%)
Apr 12, 2024 26.80 27.24 25.52 25.63 117,678,296 -0.38(-1.46%)
Apr 11, 2024 25.69 26.04 25.38 26.01 28,555,102 +0.56(+2.20%)
Apr 10, 2024 25.33 26.08 25.17 25.45 50,594,304 -0.27(-1.05%)
Apr 09, 2024 25.75 25.90 25.25 25.72 40,981,236 +0.32(+1.26%)
Apr 08, 2024 25.36 25.49 24.90 25.40 40,677,224 +0.37(+1.48%)
Apr 05, 2024 24.49 25.14 24.39 25.03 43,782,264 +0.54(+2.20%)
Apr 04, 2024 24.57 24.95 24.39 24.49 58,168,652 -0.24(-0.97%)
Apr 03, 2024 24.27 24.76 24.17 24.73 61,303,660 +0.89(+3.73%)
Apr 02, 2024 23.33 23.90 23.24 23.84 58,301,540 +0.98(+4.29%)
Apr 01, 2024 23.19 23.20 22.63 22.86 22,660,884 +0.11(+0.48%)
Mar 28, 2024 22.48 22.74 22.73 22.75 29,105,454 +0.24(+1.07%)
Mar 27, 2024 22.34 22.55 22.34 22.51 12,535,205 +0.17(+0.76%)
Mar 26, 2024 22.61 22.61 22.29 22.34 18,169,708 -0.24(-1.06%)
Mar 25, 2024 22.60 22.73 22.55 22.58 10,056,249 +0.02(+0.09%)
Mar 22, 2024 22.65 22.82 22.52 22.56 17,183,844 -0.09(-0.40%)
Mar 21, 2024 23.14 23.16 22.53 22.65 31,149,624 -0.64(-2.75%)
Mar 20, 2024 22.71 23.45 22.70 23.29 31,908,624 +0.50(+2.19%)
Mar 19, 2024 22.79 22.84 22.61 22.79 13,393,083 -0.12(-0.52%)
Mar 18, 2024 23.13 23.13 22.85 22.91 11,917,116 -0.12(-0.52%)
Mar 15, 2024 23.05 23.27 22.97 23.03 28,077,952 +0.30(+1.32%)
Mar 14, 2024 22.91 22.94 22.62 22.73 14,835,829 -0.06(-0.26%)
Mar 13, 2024 22.31 22.88 22.26 22.79 27,095,412 +0.70(+3.17%)
Mar 12, 2024 22.21 22.22 21.97 22.09 16,334,909 -0.26(-1.16%)
Mar 11, 2024 22.33 22.43 22.23 22.35 15,344,328 +0.12(+0.54%)
Mar 08, 2024 22.23 22.45 22.12 22.23 27,245,902 -0.01(-0.04%)
Mar 07, 2024 22.14 22.41 22.12 22.24 18,868,778 +0.14(+0.63%)
Mar 06, 2024 21.86 22.23 21.86 22.10 31,020,372 +0.43(+1.98%)
Mar 05, 2024 21.96 22.06 21.64 21.67 22,257,890 -0.19(-0.87%)
Mar 04, 2024 21.43 21.90 21.39 21.86 25,966,120 +0.69(+3.26%)
Mar 01, 2024 20.80 21.28 20.65 21.17 23,570,268 +0.44(+2.12%)
Feb 29, 2024 20.75 20.79 20.61 20.73 10,455,870 +0.18(+0.88%)
Feb 28, 2024 20.51 20.55 20.45 20.55 8,295,850 -0.02(-0.10%)
Feb 27, 2024 20.72 20.74 20.51 20.57 10,158,254 -0.05(-0.24%)
Feb 26, 2024 20.61 20.69 20.54 20.62 14,404,923 -0.37(-1.76%)
Feb 23, 2024 20.80 21.04 20.69 20.99 15,366,496 +0.17(+0.82%)
Feb 22, 2024 20.92 20.97 20.80 20.82 16,715,312 -0.14(-0.67%)
Feb 21, 2024 21.09 21.09 20.82 20.96 9,408,747 -0.11(-0.52%)
Feb 20, 2024 21.17 21.19 21.03 21.07 9,042,404 -0.32(-1.50%)
Feb 16, 2024 21.07 21.50 20.91 21.39 20,251,808 +0.45(+2.15%)
Feb 15, 2024 20.84 21.08 20.83 20.94 26,685,708 +0.50(+2.45%)
Feb 14, 2024 20.23 20.55 20.21 20.44 13,060,678 +0.24(+1.19%)
Feb 13, 2024 20.43 20.44 20.11 20.20 22,919,058 -0.56(-2.70%)
Feb 12, 2024 20.63 20.84 20.60 20.76 11,000,807 +0.08(+0.39%)
Feb 09, 2024 20.56 20.72 20.46 20.68 10,620,952 +0.03(+0.15%)
Feb 08, 2024 20.44 20.71 20.38 20.65 16,526,746 +0.32(+1.57%)
Feb 07, 2024 20.43 20.54 20.32 20.33 12,070,609 -0.18(-0.88%)
Feb 06, 2024 20.43 20.58 20.39 20.51 9,004,916 +0.04(+0.20%)
Feb 05, 2024 20.44 20.55 20.38 20.47 16,520,715 -0.28(-1.35%)
Feb 02, 2024 20.61 20.79 20.50 20.75 24,324,414 -0.46(-2.17%)
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.