Silver Trust Ishares (NY: SLV )

23.85 USD -0.23 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.26 18.29 17.91 18.08 12,740,596 -0.22(-1.21%)
May 29, 2014 18.18 18.36 18.18 18.30 4,886,496 +0.02(+0.11%)
May 28, 2014 18.28 18.36 18.25 18.28 4,602,791 -0.08(-0.44%)
May 27, 2014 18.39 18.42 18.29 18.36 7,869,085 -0.30(-1.61%)
May 23, 2014 18.68 18.66 18.66 18.66 2,433,900 -0.09(-0.45%)
May 22, 2014 18.87 18.88 18.71 18.75 2,846,856 +0.11(+0.56%)
May 21, 2014 18.60 18.71 18.52 18.64 4,140,626 -0.01(-0.05%)
May 20, 2014 18.52 18.70 18.51 18.65 3,760,795 +0.02(+0.11%)
May 19, 2014 18.76 18.79 18.58 18.63 3,373,825 +0.02(+0.11%)
May 16, 2014 18.57 18.66 18.52 18.61 4,479,732 -0.13(-0.69%)
May 15, 2014 18.80 18.86 18.68 18.74 4,751,828 -0.26(-1.37%)
May 14, 2014 19.05 19.08 18.92 19.00 5,192,769 +0.23(+1.23%)
May 13, 2014 18.77 18.84 18.74 18.77 3,209,331 -0.01(-0.05%)
May 12, 2014 18.86 18.89 18.75 18.78 7,863,871 +0.36(+1.95%)
May 09, 2014 18.49 18.49 18.31 18.42 3,546,017 -0.02(-0.11%)
May 08, 2014 18.48 18.53 18.38 18.44 4,809,065 -0.13(-0.70%)
May 07, 2014 18.75 18.76 18.54 18.57 7,198,861 -0.23(-1.22%)
May 06, 2014 18.90 18.90 18.77 18.80 2,816,942 -0.04(-0.21%)
May 05, 2014 18.88 18.90 18.78 18.84 3,543,103 +0.15(+0.80%)
May 02, 2014 18.40 18.92 18.33 18.69 12,812,724 +0.34(+1.85%)
May 01, 2014 18.20 18.39 18.16 18.35 8,510,267 -0.11(-0.60%)
Apr 30, 2014 18.42 18.53 18.32 18.46 19,982,168 -0.30(-1.60%)
Apr 29, 2014 18.68 18.80 18.68 18.76 4,402,941 -0.09(-0.48%)
Apr 28, 2014 18.85 18.87 18.74 18.85 4,117,038 -0.09(-0.48%)
Apr 25, 2014 18.98 19.03 18.87 18.94 5,000,917 +0.02(+0.11%)
Apr 24, 2014 18.58 19.14 18.57 18.92 11,803,847 +0.23(+1.23%)
Apr 23, 2014 18.70 18.75 18.66 18.69 3,647,309 -0.02(-0.11%)
Apr 22, 2014 18.68 18.72 18.57 18.71 4,470,171 +0.04(+0.21%)
Apr 21, 2014 18.66 18.69 18.60 18.67 5,292,445 -0.21(-1.11%)
Apr 17, 2014 18.88 18.88 18.88 18.88 4,413,800 +0.00(+0.00%)
Apr 16, 2014 18.87 18.93 18.80 18.88 4,450,898 +0.00(+0.00%)
Apr 15, 2014 18.72 18.89 18.67 18.88 10,551,762 -0.33(-1.72%)
Apr 14, 2014 19.24 19.32 19.19 19.21 3,227,311 +0.02(+0.10%)
Apr 11, 2014 19.24 19.27 19.17 19.19 4,259,136 -0.08(-0.42%)
Apr 10, 2014 19.39 19.45 19.26 19.27 6,833,441 +0.16(+0.84%)
Apr 09, 2014 18.98 19.18 18.95 19.11 6,502,052 -0.12(-0.62%)
Apr 08, 2014 19.33 19.34 19.21 19.23 3,788,387 +0.10(+0.52%)
Apr 07, 2014 19.06 19.25 19.06 19.13 3,888,482 -0.03(-0.16%)
Apr 04, 2014 19.35 19.43 19.08 19.16 6,121,548 +0.10(+0.52%)
Apr 03, 2014 19.05 19.14 19.01 19.06 3,228,902 -0.13(-0.67%)
Apr 02, 2014 19.27 19.32 19.18 19.19 6,294,830 +0.13(+0.67%)
Apr 01, 2014 19.01 19.08 18.93 19.06 3,791,178 +0.02(+0.11%)
Mar 31, 2014 19.07 19.13 18.98 19.04 4,521,010 -0.02(-0.10%)
Mar 28, 2014 19.03 19.13 18.97 19.06 5,094,382 +0.06(+0.32%)
Mar 27, 2014 18.97 19.02 18.87 19.00 4,663,909 -0.02(-0.11%)
Mar 26, 2014 19.24 19.26 18.93 19.02 6,817,071 -0.20(-1.04%)
Mar 25, 2014 19.29 19.40 19.18 19.22 4,808,804 +0.01(+0.05%)
Mar 24, 2014 19.38 19.42 19.16 19.21 7,222,711 -0.31(-1.59%)
Mar 21, 2014 19.66 19.68 19.49 19.52 5,390,161 +0.00(+0.00%)
Mar 20, 2014 19.58 19.65 19.49 19.52 8,508,271 -0.27(-1.36%)
Mar 19, 2014 19.91 20.10 19.72 19.79 12,301,731 -0.22(-1.10%)
Mar 18, 2014 19.96 20.11 19.95 20.01 7,648,779 -0.32(-1.57%)
Mar 17, 2014 20.52 20.62 20.31 20.33 6,932,275 -0.29(-1.41%)
Mar 14, 2014 20.90 20.92 20.49 20.62 8,092,613 +0.26(+1.28%)
Mar 13, 2014 20.37 20.53 20.34 20.36 5,785,354 -0.11(-0.54%)
Mar 12, 2014 20.28 20.61 20.19 20.47 7,726,171 +0.43(+2.15%)
Mar 11, 2014 20.35 20.38 19.87 20.04 6,704,233 +0.03(+0.15%)
Mar 10, 2014 20.04 20.17 20.00 20.01 4,165,996 -0.07(-0.35%)
Mar 07, 2014 20.00 20.23 19.96 20.08 11,105,308 -0.58(-2.81%)
Mar 06, 2014 20.57 20.81 20.50 20.66 5,436,564 +0.30(+1.47%)
Mar 05, 2014 20.39 20.50 20.34 20.36 4,295,654 -0.01(-0.05%)
Mar 04, 2014 20.29 20.47 20.22 20.37 6,840,426 -0.25(-1.21%)
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.