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 (%)
May 29, 2020 16.55 16.70 16.49 16.66 42,255,800 +0.47(+2.90%)
May 28, 2020 16.24 16.34 16.10 16.19 30,252,720 +0.04(+0.25%)
May 27, 2020 15.75 16.20 15.72 16.15 36,102,668 +0.18(+1.13%)
May 26, 2020 16.28 16.28 15.86 15.97 30,599,436 -0.07(-0.44%)
May 22, 2020 15.96 16.09 15.91 16.04 25,203,300 +0.08(+0.50%)
May 21, 2020 16.13 16.15 15.71 15.96 37,568,996 -0.40(-2.44%)
May 20, 2020 16.27 16.44 16.21 16.36 39,039,496 +0.19(+1.18%)
May 19, 2020 16.15 16.32 16.08 16.17 48,504,748 +0.38(+2.41%)
May 18, 2020 15.95 16.04 15.74 15.79 48,104,424 +0.28(+1.81%)
May 15, 2020 15.42 15.61 15.24 15.51 54,736,200 +0.70(+4.73%)
May 14, 2020 14.49 14.83 14.47 14.81 33,073,862 +0.26(+1.79%)
May 13, 2020 14.45 14.57 14.38 14.55 19,782,834 +0.13(+0.90%)
May 12, 2020 14.51 14.58 14.39 14.42 19,781,266 -0.02(-0.14%)
May 11, 2020 14.50 14.52 14.31 14.44 18,520,936 +0.00(+0.00%)
May 08, 2020 14.36 14.60 14.35 14.44 31,544,300 +0.18(+1.26%)
May 07, 2020 14.06 14.40 14.03 14.26 37,319,928 +0.34(+2.44%)
May 06, 2020 13.95 14.00 13.88 13.92 10,588,365 -0.01(-0.07%)
May 05, 2020 13.92 14.03 13.82 13.93 16,672,122 +0.16(+1.16%)
May 04, 2020 13.81 13.88 13.73 13.77 17,896,258 -0.15(-1.08%)
May 01, 2020 13.90 14.02 13.75 13.92 16,724,400 -0.06(-0.43%)
Apr 30, 2020 14.07 14.17 13.76 13.98 26,825,528 -0.30(-2.10%)
Apr 29, 2020 14.18 14.36 14.07 14.28 16,870,308 +0.18(+1.28%)
Apr 28, 2020 14.19 14.19 13.97 14.10 11,217,402 -0.11(-0.77%)
Apr 27, 2020 14.21 14.23 14.01 14.21 11,422,445 +0.00(+0.00%)
Apr 24, 2020 14.28 14.32 14.01 14.21 15,131,700 +0.00(+0.00%)
Apr 23, 2020 14.25 14.41 14.09 14.21 21,756,908 +0.12(+0.85%)
Apr 22, 2020 14.01 14.14 13.93 14.09 19,265,904 +0.21(+1.51%)
Apr 21, 2020 13.66 13.91 13.55 13.88 24,270,184 -0.38(-2.66%)
Apr 20, 2020 14.20 14.40 14.19 14.26 18,225,662 +0.11(+0.78%)
Apr 17, 2020 14.27 14.31 14.07 14.15 17,462,300 -0.36(-2.48%)
Apr 16, 2020 14.37 14.51 14.18 14.51 19,586,836 +0.02(+0.14%)
Apr 15, 2020 14.49 14.50 14.25 14.49 18,238,996 -0.16(-1.09%)
Apr 14, 2020 14.58 14.80 14.46 14.65 25,717,194 +0.25(+1.74%)
Apr 13, 2020 14.19 14.49 14.13 14.40 19,780,332 +0.06(+0.42%)
Apr 09, 2020 14.31 14.52 14.19 14.34 30,312,800 +0.40(+2.87%)
Apr 08, 2020 14.03 14.07 13.87 13.94 14,210,159 -0.05(-0.36%)
Apr 07, 2020 14.21 14.23 13.87 13.99 22,811,430 -0.04(-0.29%)
Apr 06, 2020 13.57 14.09 13.47 14.03 33,686,584 +0.57(+4.23%)
Apr 03, 2020 13.48 13.54 13.33 13.46 15,810,600 -0.07(-0.52%)
Apr 02, 2020 13.42 13.59 13.35 13.53 20,623,178 +0.51(+3.92%)
Apr 01, 2020 13.00 13.14 12.87 13.02 17,819,898 -0.03(-0.23%)
Mar 31, 2020 13.12 13.32 12.95 13.05 23,205,432 -0.11(-0.84%)
Mar 30, 2020 13.06 13.27 12.88 13.16 26,613,728 -0.28(-2.08%)
Mar 27, 2020 13.51 13.53 13.29 13.44 19,555,500 -0.09(-0.67%)
Mar 26, 2020 13.59 13.71 13.35 13.53 35,064,012 +0.02(+0.15%)
Mar 25, 2020 13.26 13.65 13.19 13.51 40,490,404 +0.22(+1.66%)
Mar 24, 2020 13.23 13.38 12.87 13.29 41,146,100 +0.98(+7.96%)
Mar 23, 2020 11.97 12.39 11.87 12.31 47,066,716 +0.69(+5.94%)
Mar 20, 2020 11.72 11.93 11.52 11.62 41,231,700 +0.30(+2.65%)
Mar 19, 2020 11.34 11.44 11.04 11.32 52,635,988 +0.11(+0.98%)
Mar 18, 2020 11.44 11.62 10.86 11.21 63,140,432 -0.67(-5.64%)
Mar 17, 2020 11.64 12.38 11.52 11.88 55,617,900 -0.12(-1.00%)
Mar 16, 2020 11.83 12.41 11.68 12.00 56,020,632 -1.69(-12.34%)
Mar 13, 2020 14.67 14.69 13.47 13.69 66,735,900 -0.93(-6.36%)
Mar 12, 2020 15.00 15.13 14.48 14.62 60,506,088 -1.01(-6.46%)
Mar 11, 2020 15.80 15.86 15.55 15.63 26,552,720 -0.10(-0.64%)
Mar 10, 2020 15.88 15.89 15.69 15.73 26,382,568 -0.15(-0.94%)
Mar 09, 2020 15.70 15.95 15.63 15.88 34,375,072 -0.30(-1.85%)
Mar 06, 2020 16.24 16.26 15.89 16.18 27,540,400 -0.12(-0.74%)
Mar 05, 2020 16.12 16.30 16.10 16.30 15,999,932 +0.21(+1.31%)
Mar 04, 2020 16.01 16.10 15.94 16.09 15,820,178 +0.07(+0.44%)
Mar 03, 2020 15.73 16.31 15.70 16.02 51,307,244 +0.46(+2.96%)
Mar 02, 2020 15.61 15.71 15.53 15.56 29,257,152 +0.03(+0.19%)
Feb 28, 2020 15.89 15.89 15.28 15.53 68,672,600 -0.94(-5.71%)
Feb 27, 2020 16.79 16.84 16.45 16.47 40,042,464 -0.21(-1.26%)
Feb 26, 2020 16.70 16.82 16.60 16.68 22,335,016 -0.03(-0.18%)
Feb 25, 2020 17.13 17.20 16.66 16.71 42,561,176 -0.69(-3.97%)
Feb 24, 2020 17.56 17.69 17.30 17.40 29,249,904 +0.12(+0.69%)
Feb 21, 2020 17.27 17.41 17.24 17.28 18,341,600 +0.14(+0.82%)
Feb 20, 2020 17.09 17.20 17.07 17.14 13,395,086 -0.09(-0.52%)
Feb 19, 2020 17.04 17.24 16.99 17.23 16,457,739 +0.22(+1.29%)
Feb 18, 2020 16.78 17.02 16.73 17.01 18,474,596 +0.45(+2.72%)
Feb 14, 2020 16.61 16.62 16.54 16.56 8,611,200 +0.10(+0.61%)
Feb 13, 2020 16.53 16.55 16.45 16.46 7,583,498 +0.13(+0.80%)
Feb 12, 2020 16.35 16.40 16.30 16.33 10,305,305 -0.15(-0.91%)
Feb 11, 2020 16.54 16.55 16.40 16.48 10,832,419 -0.13(-0.78%)
Feb 10, 2020 16.59 16.66 16.54 16.61 7,381,423 +0.07(+0.42%)
Feb 07, 2020 16.61 16.64 16.47 16.54 11,066,400 -0.09(-0.54%)
Feb 06, 2020 16.65 16.66 16.55 16.63 10,573,953 +0.17(+1.03%)
Feb 05, 2020 16.45 16.48 16.39 16.46 8,678,417 +0.01(+0.06%)
Feb 04, 2020 16.52 16.54 16.36 16.45 13,517,333 -0.05(-0.30%)
Feb 03, 2020 16.61 16.62 16.43 16.50 17,729,196 -0.32(-1.90%)
Jan 31, 2020 16.69 16.90 16.68 16.82 17,223,300 +0.14(+0.84%)
Jan 30, 2020 16.73 16.85 16.59 16.68 22,660,842 +0.27(+1.65%)
Jan 29, 2020 16.28 16.43 16.27 16.41 9,592,288 +0.09(+0.55%)
Jan 28, 2020 16.58 16.60 16.28 16.32 27,570,400 -0.57(-3.37%)
Jan 27, 2020 17.04 17.06 16.84 16.89 11,879,666 -0.02(-0.12%)
Jan 24, 2020 16.69 16.95 16.68 16.91 16,075,000 +0.30(+1.81%)
Jan 23, 2020 16.58 16.69 16.56 16.61 10,791,382 -0.05(-0.30%)
Jan 22, 2020 16.71 16.75 16.62 16.66 7,369,905 +0.02(+0.12%)
Jan 21, 2020 16.50 16.71 16.46 16.64 13,638,269 -0.18(-1.07%)
Jan 17, 2020 16.83 16.89 16.74 16.82 12,339,200 +0.05(+0.30%)
Jan 16, 2020 16.78 16.83 16.72 16.77 8,372,809 -0.04(-0.24%)
Jan 15, 2020 16.73 16.85 16.70 16.81 10,906,448 +0.19(+1.14%)
Jan 14, 2020 16.60 16.68 16.54 16.62 12,168,619 -0.16(-0.95%)
Jan 13, 2020 16.84 16.85 16.73 16.78 10,629,191 -0.11(-0.65%)
Jan 10, 2020 16.80 16.96 16.78 16.89 9,406,600 +0.17(+1.02%)
Jan 09, 2020 16.72 16.76 16.62 16.72 14,782,916 -0.21(-1.24%)
Jan 08, 2020 17.16 17.19 16.86 16.93 29,922,384 -0.24(-1.40%)
Jan 07, 2020 16.98 17.21 16.93 17.17 15,410,827 +0.23(+1.36%)
Jan 06, 2020 17.17 17.18 16.82 16.94 18,059,196 +0.10(+0.59%)
Jan 03, 2020 16.92 16.95 16.80 16.84 13,528,800 +0.03(+0.18%)
Jan 02, 2020 16.84 16.90 16.75 16.81 13,485,112 +0.13(+0.78%)
Dec 31, 2019 16.77 16.81 16.64 16.68 11,184,500 -0.06(-0.36%)
Dec 30, 2019 16.70 16.78 16.67 16.74 10,850,429 +0.16(+0.97%)
Dec 27, 2019 16.70 16.79 16.57 16.58 12,694,900 -0.15(-0.90%)
Dec 26, 2019 16.78 16.86 16.58 16.73 16,455,014 +0.15(+0.90%)
Dec 24, 2019 16.46 16.61 16.45 16.58 11,735,200 +0.30(+1.84%)
Dec 23, 2019 16.16 16.30 16.16 16.28 12,807,223 +0.24(+1.50%)
Dec 20, 2019 16.07 16.12 15.96 16.04 11,683,200 +0.10(+0.63%)
Dec 19, 2019 15.87 16.00 15.84 15.94 8,032,405 +0.04(+0.25%)
Dec 18, 2019 15.82 15.90 15.82 15.90 4,447,363 +0.02(+0.13%)
Dec 17, 2019 15.90 15.93 15.84 15.88 5,861,107 -0.03(-0.19%)
Dec 16, 2019 15.89 15.95 15.85 15.91 9,578,660 +0.07(+0.44%)
Dec 13, 2019 15.78 15.86 15.74 15.84 11,152,400 -0.01(-0.06%)
Dec 12, 2019 15.96 15.96 15.66 15.85 15,769,512 +0.10(+0.63%)
Dec 11, 2019 15.59 15.85 15.56 15.75 12,812,488 +0.18(+1.16%)
Dec 10, 2019 15.59 15.62 15.52 15.57 5,864,320 +0.07(+0.45%)
Dec 09, 2019 15.50 15.54 15.48 15.50 6,661,218 +0.02(+0.13%)
Dec 06, 2019 15.61 15.61 15.44 15.48 19,256,500 -0.37(-2.33%)
Dec 05, 2019 15.74 15.90 15.74 15.85 9,086,902 +0.09(+0.57%)
Dec 04, 2019 15.95 15.95 15.70 15.76 15,133,717 -0.29(-1.81%)
Dec 03, 2019 16.02 16.08 16.00 16.05 13,108,516 +0.25(+1.58%)
Dec 02, 2019 15.80 15.87 15.77 15.80 9,176,434 -0.12(-0.75%)
Nov 29, 2019 15.79 15.93 15.76 15.92 6,371,700 +0.08(+0.51%)
Nov 27, 2019 15.85 15.90 15.82 15.84 14,430,000 -0.15(-0.94%)
Nov 26, 2019 15.82 15.99 15.72 15.99 11,241,884 +0.20(+1.27%)
Nov 25, 2019 15.81 15.89 15.77 15.79 8,820,859 -0.11(-0.69%)
Nov 22, 2019 15.98 16.01 15.88 15.90 7,819,100 -0.09(-0.56%)
Nov 21, 2019 16.00 16.06 15.94 15.99 8,195,354 -0.05(-0.31%)
Nov 20, 2019 15.97 16.05 15.92 16.04 11,728,309 +0.02(+0.12%)
Nov 19, 2019 15.88 16.06 15.87 16.02 8,923,987 +0.10(+0.63%)
Nov 18, 2019 15.88 15.94 15.84 15.92 7,973,098 +0.07(+0.44%)
Nov 15, 2019 15.81 15.90 15.79 15.85 9,715,000 -0.05(-0.31%)
Nov 14, 2019 15.87 15.97 15.77 15.90 9,138,170 +0.07(+0.44%)
Nov 13, 2019 15.82 15.90 15.76 15.83 12,094,643 +0.11(+0.70%)
Nov 12, 2019 15.69 15.73 15.55 15.72 13,801,260 -0.03(-0.19%)
Nov 11, 2019 15.74 15.80 15.57 15.75 14,980,606 +0.05(+0.32%)
Nov 08, 2019 15.77 15.88 15.70 15.70 20,154,800 -0.30(-1.88%)
Nov 07, 2019 16.44 16.46 15.84 16.00 31,690,852 -0.47(-2.85%)
Nov 06, 2019 16.43 16.50 16.39 16.47 11,224,212 +0.03(+0.18%)
Nov 05, 2019 16.59 16.63 16.39 16.44 22,618,922 -0.41(-2.43%)
Nov 04, 2019 16.94 16.97 16.79 16.85 12,989,992 -0.07(-0.41%)
Nov 01, 2019 16.86 16.93 16.82 16.92 13,063,101 +0.00(+0.00%)
Oct 31, 2019 16.86 17.00 16.81 16.92 15,534,681 +0.19(+1.14%)
Oct 30, 2019 16.68 16.73 16.44 16.73 15,562,908 +0.08(+0.48%)
Oct 29, 2019 16.53 16.74 16.50 16.65 13,722,109 -0.03(-0.18%)
Oct 28, 2019 16.80 16.81 16.62 16.68 13,872,786 -0.21(-1.24%)
Oct 25, 2019 17.08 17.11 16.68 16.89 25,824,800 +0.24(+1.44%)
Oct 24, 2019 16.61 16.69 16.57 16.65 14,948,295 +0.26(+1.59%)
Oct 23, 2019 16.43 16.47 16.38 16.39 8,539,716 +0.02(+0.12%)
Oct 22, 2019 16.40 16.46 16.29 16.37 12,072,585 -0.04(-0.24%)
Oct 21, 2019 16.65 16.68 16.38 16.41 17,782,564 +0.00(+0.00%)
Oct 18, 2019 16.38 16.45 16.35 16.41 15,862,000 +0.01(+0.06%)
Oct 17, 2019 16.40 16.50 16.36 16.40 14,243,839 +0.14(+0.86%)
Oct 16, 2019 16.25 16.29 16.15 16.26 15,308,336 -0.01(-0.06%)
Oct 15, 2019 16.39 16.39 16.21 16.27 19,756,940 -0.22(-1.33%)
Oct 14, 2019 16.43 16.55 16.40 16.49 10,409,955 +0.12(+0.73%)
Oct 11, 2019 16.38 16.42 16.21 16.37 28,144,100 +0.00(+0.00%)
Oct 10, 2019 16.47 16.49 16.29 16.37 15,081,811 -0.23(-1.39%)
Oct 09, 2019 16.68 16.68 16.54 16.60 15,495,273 -0.01(-0.06%)
Oct 08, 2019 16.60 16.66 16.49 16.61 19,955,984 +0.31(+1.90%)
Oct 07, 2019 16.38 16.46 16.28 16.30 8,409,866 -0.11(-0.67%)
Oct 04, 2019 16.30 16.46 16.25 16.41 17,226,300 -0.02(-0.12%)
Oct 03, 2019 16.38 16.65 16.37 16.43 24,525,236 +0.00(+0.00%)
Oct 02, 2019 16.33 16.54 16.27 16.43 21,347,922 +0.28(+1.73%)
Oct 01, 2019 15.96 16.21 15.91 16.15 23,348,278 +0.23(+1.44%)
Sep 30, 2019 16.03 16.10 15.83 15.92 29,354,644 -0.44(-2.69%)
Sep 27, 2019 16.26 16.49 16.19 16.36 25,369,400 -0.31(-1.86%)
Sep 26, 2019 16.76 16.89 16.63 16.67 20,378,804 -0.04(-0.24%)
Sep 25, 2019 17.29 17.35 16.67 16.71 29,551,768 -0.73(-4.19%)
Sep 24, 2019 17.20 17.46 17.07 17.44 27,653,296 -0.07(-0.40%)
Sep 23, 2019 17.29 17.51 17.26 17.51 24,252,358 +0.71(+4.23%)
Sep 20, 2019 16.65 16.80 16.61 16.80 14,290,100 +0.18(+1.08%)
Sep 19, 2019 16.72 16.75 16.61 16.62 10,562,989 +0.07(+0.42%)
Sep 18, 2019 16.75 16.84 16.38 16.55 29,100,112 -0.31(-1.84%)
Sep 17, 2019 16.73 16.92 16.66 16.86 12,807,191 +0.12(+0.72%)
Sep 16, 2019 16.71 16.84 16.60 16.74 21,186,902 +0.43(+2.64%)
Sep 13, 2019 16.90 16.94 16.28 16.31 42,316,900 -0.61(-3.61%)
Sep 12, 2019 16.98 17.11 16.85 16.92 29,341,204 -0.03(-0.18%)
Sep 11, 2019 16.80 16.98 16.79 16.95 16,955,758 +0.10(+0.59%)
Sep 10, 2019 16.96 17.01 16.85 16.85 22,605,886 +0.04(+0.24%)
Sep 09, 2019 16.93 17.01 16.80 16.81 26,027,144 -0.06(-0.36%)
Sep 06, 2019 17.49 17.59 16.80 16.87 68,358,096 -0.54(-3.10%)
Sep 05, 2019 17.98 17.98 17.29 17.41 53,320,676 -0.93(-5.07%)
Sep 04, 2019 18.08 18.35 18.05 18.34 34,329,380 +0.45(+2.52%)
Sep 03, 2019 17.59 17.94 17.52 17.89 40,465,608 +0.74(+4.31%)
Aug 30, 2019 17.09 17.26 17.00 17.15 28,394,800 +0.08(+0.47%)
Aug 29, 2019 17.36 17.41 16.88 17.07 52,509,392 -0.10(-0.58%)
Aug 28, 2019 17.15 17.25 17.01 17.17 30,874,192 +0.14(+0.82%)
Aug 27, 2019 16.84 17.04 16.77 17.03 38,859,076 +0.51(+3.09%)
Aug 26, 2019 16.50 16.63 16.45 16.52 22,951,502 +0.17(+1.04%)
Aug 23, 2019 16.04 16.36 15.98 16.35 25,982,900 +0.38(+2.38%)
Aug 22, 2019 15.98 16.05 15.95 15.97 7,005,620 -0.08(-0.50%)
Aug 21, 2019 15.99 16.10 15.95 16.05 12,414,340 +0.00(+0.00%)
Aug 20, 2019 15.91 16.09 15.91 16.05 12,229,518 +0.26(+1.65%)
Aug 19, 2019 15.87 15.94 15.78 15.79 14,622,597 -0.23(-1.44%)
Aug 16, 2019 16.10 16.14 15.97 16.02 16,425,800 -0.11(-0.68%)
Aug 15, 2019 16.13 16.18 16.06 16.13 17,073,740 +0.05(+0.31%)
Aug 14, 2019 16.12 16.22 15.98 16.08 36,629,540 +0.21(+1.32%)
Aug 13, 2019 16.18 16.19 15.47 15.87 37,883,956 -0.11(-0.69%)
Aug 12, 2019 15.86 16.07 15.84 15.98 17,226,748 +0.09(+0.57%)
Aug 09, 2019 15.85 15.97 15.78 15.89 14,846,700 +0.00(+0.00%)
Aug 08, 2019 15.78 15.99 15.74 15.89 23,327,628 -0.08(-0.50%)
Aug 07, 2019 15.85 16.15 15.83 15.97 49,832,532 +0.59(+3.84%)
Aug 06, 2019 15.40 15.43 15.32 15.38 12,924,945 +0.05(+0.33%)
Aug 05, 2019 15.37 15.49 15.22 15.33 31,207,980 +0.14(+0.92%)
Aug 02, 2019 15.09 15.27 15.08 15.19 20,157,500 -0.12(-0.78%)
Aug 01, 2019 15.00 15.34 14.98 15.31 28,687,980 +0.10(+0.66%)
Jul 31, 2019 15.39 15.43 15.16 15.21 28,731,812 -0.29(-1.87%)
Jul 30, 2019 15.45 15.55 15.39 15.50 9,503,958 +0.10(+0.65%)
Jul 29, 2019 15.36 15.43 15.30 15.40 10,652,310 +0.09(+0.59%)
Jul 26, 2019 15.42 15.43 15.29 15.31 10,282,900 -0.05(-0.33%)
Jul 25, 2019 15.47 15.48 15.27 15.36 19,997,722 -0.16(-1.03%)
Jul 24, 2019 15.54 15.59 15.48 15.52 15,736,399 +0.18(+1.17%)
Jul 23, 2019 15.41 15.49 15.33 15.34 23,826,000 -0.01(-0.07%)
Jul 22, 2019 15.30 15.39 15.28 15.35 18,109,880 +0.18(+1.19%)
Jul 19, 2019 15.40 15.54 15.03 15.17 41,873,500 -0.12(-0.78%)
Jul 18, 2019 15.07 15.32 15.01 15.29 38,316,136 +0.35(+2.34%)
Jul 17, 2019 14.75 14.98 14.74 14.94 27,889,950 +0.40(+2.75%)
Jul 16, 2019 14.51 14.70 14.50 14.54 39,104,952 +0.12(+0.83%)
Jul 15, 2019 14.29 14.43 14.28 14.42 17,331,192 +0.16(+1.12%)
Jul 12, 2019 14.18 14.29 14.14 14.26 7,983,400 +0.09(+0.64%)
Jul 11, 2019 14.23 14.28 14.14 14.17 8,930,806 -0.09(-0.63%)
Jul 10, 2019 14.27 14.29 14.15 14.26 14,060,800 +0.12(+0.85%)
Jul 09, 2019 14.09 14.17 14.05 14.14 8,468,352 +0.09(+0.64%)
Jul 08, 2019 14.12 14.13 14.04 14.05 9,460,399 -0.01(-0.07%)
Jul 05, 2019 14.09 14.10 13.95 14.06 17,275,100 -0.26(-1.82%)
Jul 03, 2019 14.34 14.36 14.29 14.32 8,250,700 +0.03(+0.21%)
Jul 02, 2019 14.14 14.32 14.12 14.29 13,873,903 +0.11(+0.78%)
Jul 01, 2019 14.24 14.33 14.17 14.18 10,326,380 -0.15(-1.05%)
Jun 28, 2019 14.28 14.36 14.25 14.33 15,532,300 +0.05(+0.35%)
Jun 27, 2019 14.22 14.29 14.20 14.28 10,632,928 -0.04(-0.28%)
Jun 26, 2019 14.31 14.38 14.26 14.32 9,170,218 -0.06(-0.42%)
Jun 25, 2019 14.43 14.51 14.30 14.38 24,458,792 -0.17(-1.17%)
Jun 24, 2019 14.35 14.49 14.35 14.55 14,149,430 +0.19(+1.32%)
Jun 21, 2019 14.36 14.40 14.24 14.36 12,708,800 -0.09(-0.62%)
Jun 20, 2019 14.39 14.54 14.35 14.45 21,666,516 +0.28(+1.98%)
Jun 19, 2019 14.02 14.17 14.00 14.17 13,449,080 +0.12(+0.85%)
Jun 18, 2019 14.01 14.14 13.94 14.05 12,975,033 +0.15(+1.08%)
Jun 17, 2019 13.97 13.97 13.88 13.90 3,901,022 -0.01(-0.07%)
Jun 14, 2019 14.01 14.05 13.85 13.91 9,711,000 -0.05(-0.36%)
Jun 13, 2019 13.88 13.99 13.86 13.96 6,789,190 +0.12(+0.87%)
Jun 12, 2019 13.84 13.90 13.82 13.84 5,578,327 +0.03(+0.22%)
Jun 11, 2019 13.78 13.86 13.77 13.81 5,760,789 +0.03(+0.22%)
Jun 10, 2019 13.83 13.85 13.72 13.78 11,276,114 -0.28(-1.99%)
Jun 07, 2019 14.06 14.20 14.04 14.06 15,937,300 +0.14(+1.01%)
Jun 06, 2019 14.00 14.01 13.92 13.92 7,343,616 +0.04(+0.29%)
Jun 05, 2019 14.01 14.03 13.83 13.88 16,060,784 -0.01(-0.07%)
Jun 04, 2019 13.83 13.92 13.79 13.89 9,325,658 +0.02(+0.14%)
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.