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 (%)
Apr 30, 2021 24.21 24.27 23.95 24.01 16,806,700 -0.24(-0.99%)
Apr 29, 2021 24.22 24.27 23.85 24.25 23,244,594 -0.15(-0.61%)
Apr 28, 2021 24.10 24.40 23.97 24.40 20,497,124 +0.01(+0.04%)
Apr 27, 2021 24.45 24.52 24.34 24.39 12,854,959 +0.09(+0.37%)
Apr 26, 2021 24.33 24.33 24.17 24.30 11,187,284 +0.16(+0.66%)
Apr 23, 2021 24.33 24.39 23.98 24.14 18,442,100 -0.07(-0.29%)
Apr 22, 2021 24.43 24.47 24.11 24.21 25,869,658 -0.49(-1.98%)
Apr 21, 2021 24.15 24.74 24.12 24.70 32,970,084 +0.74(+3.09%)
Apr 20, 2021 23.90 24.22 23.90 23.96 20,904,712 -0.02(-0.08%)
Apr 19, 2021 23.93 24.05 23.78 23.98 16,329,853 -0.11(-0.46%)
Apr 16, 2021 24.20 24.22 24.06 24.09 20,854,400 +0.06(+0.25%)
Apr 15, 2021 23.78 24.13 23.76 24.03 29,355,216 +0.44(+1.87%)
Apr 14, 2021 23.43 23.65 23.42 23.59 11,106,634 +0.08(+0.34%)
Apr 13, 2021 23.51 23.66 23.47 23.51 18,839,892 +0.47(+2.04%)
Apr 12, 2021 23.28 23.32 22.93 23.04 22,766,552 -0.37(-1.58%)
Apr 09, 2021 23.29 23.48 23.25 23.41 15,692,700 -0.21(-0.89%)
Apr 08, 2021 23.68 23.78 23.58 23.62 16,754,424 +0.29(+1.24%)
Apr 07, 2021 23.25 23.47 23.20 23.33 12,927,000 -0.01(-0.04%)
Apr 06, 2021 23.28 23.48 23.25 23.34 18,956,442 +0.25(+1.08%)
Apr 05, 2021 23.04 23.20 22.89 23.09 13,951,058 -0.06(-0.26%)
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.