Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.03 18.07 17.88 18.03 7,100,112 -0.09(-0.50%)
May 27, 2010 17.87 18.20 17.87 18.12 7,467,051 +0.38(+2.14%)
May 26, 2010 17.85 18.04 17.74 17.74 4,844 +0.20(+1.14%)
May 25, 2010 17.29 17.54 17.17 17.54 7,364 -0.02(-0.11%)
May 24, 2010 17.49 17.72 17.40 17.56 10,003,367 +0.27(+1.56%)
May 21, 2010 17.18 17.51 17.05 17.29 12,478,633 -0.08(-0.45%)
May 20, 2010 17.34 17.60 17.16 17.37 27,418 -0.50(-2.81%)
May 19, 2010 18.22 18.27 17.56 17.87 20,683,036 -0.70(-3.77%)
May 18, 2010 18.53 18.75 18.43 18.57 12,641 +0.04(+0.22%)
May 17, 2010 18.96 18.99 18.36 18.53 14,636,705 -0.40(-2.11%)
May 14, 2010 18.93 19.25 18.57 18.93 16,161,420 -0.06(-0.32%)
May 13, 2010 19.23 19.44 18.95 18.99 15,262,144 -0.13(-0.68%)
May 12, 2010 19.14 19.33 19.11 19.12 22,001,788 +0.17(+0.90%)
May 11, 2010 18.85 19.02 18.81 18.95 8,087 +0.84(+4.64%)
May 10, 2010 18.18 18.20 18.09 18.11 11,326,562 +0.11(+0.61%)
May 07, 2010 17.36 18.30 17.12 18.00 22,925,384 +0.68(+3.93%)
May 06, 2010 17.17 17.35 16.91 17.32 22,052 +0.53(+3.16%)
May 05, 2010 16.93 17.28 16.79 16.79 22,176,456 -0.80(-4.55%)
May 04, 2010 18.22 18.24 17.45 17.59 7,250 -0.83(-4.51%)
May 03, 2010 18.41 18.50 18.25 18.42 9,041,328 +0.16(+0.88%)
Apr 30, 2010 18.35 18.40 18.22 18.26 7,333,364 +0.12(+0.66%)
Apr 29, 2010 17.75 18.21 17.75 18.14 10,738,389 +0.39(+2.20%)
Apr 28, 2010 17.63 17.89 17.48 17.75 13,065,524 -0.13(-0.73%)
Apr 27, 2010 17.82 18.05 17.71 17.88 2,000 -0.05(-0.28%)
Apr 26, 2010 17.93 18.04 17.89 17.93 7,029,379 +0.02(+0.11%)
Apr 23, 2010 17.57 17.91 17.50 17.91 5,777,371 +0.27(+1.53%)
Apr 22, 2010 17.60 17.69 17.43 17.64 5,446,861 -0.13(-0.73%)
Apr 21, 2010 17.56 17.79 17.49 17.77 4,964,944 +0.29(+1.66%)
Apr 20, 2010 17.58 17.69 17.47 17.48 716 +0.10(+0.58%)
Apr 19, 2010 17.29 17.43 17.25 17.38 7,938,047 -0.03(-0.17%)
Apr 16, 2010 17.87 17.96 17.26 17.41 14,542,550 -0.66(-3.65%)
Apr 15, 2010 17.99 18.17 17.97 18.07 5,964,728 +0.00(+0.00%)
Apr 14, 2010 18.08 18.13 17.98 18.07 7,389,280 +0.23(+1.29%)
Apr 13, 2010 17.94 17.94 17.59 17.84 10,591,183 +0.04(+0.22%)
Apr 12, 2010 18.03 18.13 17.79 17.80 11,734,287 -0.21(-1.17%)
Apr 09, 2010 17.93 18.08 17.92 18.01 8,924,863 +0.29(+1.64%)
Apr 08, 2010 17.65 17.78 17.61 17.72 7,223,117 -0.05(-0.28%)
Apr 07, 2010 17.73 17.90 17.73 17.77 7,859,638 +0.16(+0.91%)
Apr 06, 2010 17.68 17.74 17.56 17.61 6,045,453 -0.12(-0.68%)
Apr 05, 2010 17.62 17.78 17.57 17.73 7,500,666 +0.19(+1.08%)
Apr 01, 2010 17.58 17.54 17.54 17.54 9,625,900 +0.40(+2.33%)
Mar 31, 2010 17.20 17.29 17.08 17.14 8,725,112 +0.19(+1.12%)
Mar 30, 2010 17.01 17.05 16.89 16.95 5,953,640 -0.09(-0.53%)
Mar 29, 2010 16.94 17.09 16.89 17.04 9,624,891 +0.43(+2.59%)
Mar 26, 2010 16.48 16.64 16.35 16.61 9,091,372 +0.29(+1.78%)
Mar 25, 2010 16.43 16.49 16.25 16.32 10,281,392 +0.03(+0.18%)
Mar 24, 2010 16.37 16.44 16.26 16.29 8,797,891 -0.43(-2.57%)
Mar 23, 2010 16.52 16.82 16.45 16.72 8,120,759 +0.12(+0.72%)
Mar 22, 2010 16.33 16.64 16.29 16.60 7,588,526 -0.05(-0.30%)
Mar 19, 2010 17.03 17.04 16.64 16.65 10,860,196 -0.43(-2.52%)
Mar 18, 2010 17.12 17.20 16.98 17.08 7,116,683 +0.00(+0.00%)
Mar 17, 2010 17.06 17.20 17.05 17.08 6,397,588 +0.03(+0.18%)
Mar 16, 2010 17.10 17.15 16.98 17.05 8,658,924 +0.31(+1.85%)
Mar 15, 2010 16.78 16.80 16.72 16.74 4,807,307 -0.02(-0.12%)
Mar 12, 2010 16.84 16.91 16.63 16.76 7,147,294 -0.05(-0.30%)
Mar 11, 2010 16.63 16.84 16.56 16.81 7,328,743 +0.15(+0.90%)
Mar 10, 2010 17.03 17.31 16.60 16.66 17,098,656 -0.26(-1.54%)
Mar 09, 2010 16.71 17.07 16.68 16.92 7,135,884 +0.03(+0.18%)
Mar 08, 2010 17.15 17.17 16.78 16.89 6,989,281 -0.12(-0.71%)
Mar 05, 2010 16.94 17.16 16.91 17.01 8,307,052 +0.22(+1.31%)
Mar 04, 2010 16.92 16.96 16.73 16.79 8,859,334 -0.03(-0.18%)
Mar 03, 2010 16.87 17.02 16.81 16.82 14,361,123 +0.26(+1.57%)
Mar 02, 2010 16.31 16.76 16.30 16.56 14,692,739 +0.45(+2.79%)
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.