Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silver Trust Ishares
(NY:
SLV
)
28.41
+0.32 (+1.14%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
13.06
13.13
12.37
12.63
6,342,000
-0.47(-3.58%)
May 30, 2006
13.20
13.36
13.03
13.10
6,204,000
+0.43(+3.37%)
May 26, 2006
12.77
12.78
12.49
12.67
3,477,000
-0.02(-0.12%)
May 25, 2006
12.55
12.79
12.44
12.69
4,998,000
+0.14(+1.12%)
May 24, 2006
12.70
12.89
12.42
12.54
5,349,000
-0.50(-3.83%)
May 23, 2006
12.60
13.25
12.89
13.04
8,188,000
+0.53(+4.23%)
May 22, 2006
12.40
12.60
12.25
12.52
5,949,000
-0.08(-0.67%)
May 19, 2006
12.29
12.68
12.17
12.60
8,460,000
-0.00(-0.02%)
May 18, 2006
13.22
13.37
12.60
12.60
8,020,000
-0.49(-3.73%)
May 17, 2006
13.55
13.75
12.92
13.09
7,821,000
-0.49(-3.61%)
May 16, 2006
13.51
13.68
13.28
13.58
7,200,000
+0.31(+2.34%)
May 15, 2006
13.39
13.78
13.20
13.27
12,581,000
-1.19(-8.25%)
May 12, 2006
14.89
14.90
14.22
14.46
10,129,000
-0.40(-2.66%)
May 11, 2006
15.08
15.25
14.80
14.86
12,533,000
+0.33(+2.30%)
May 10, 2006
14.29
14.57
14.25
14.53
13,913,000
+0.03(+0.18%)
May 09, 2006
14.10
14.62
14.06
14.50
11,054,000
+0.50(+3.57%)
May 08, 2006
13.80
14.00
13.51
14.00
9,453,000
+0.01(+0.04%)
May 05, 2006
14.00
14.03
13.75
13.99
6,586,000
-0.01(-0.04%)
May 04, 2006
13.95
14.29
13.68
14.00
11,075,000
+0.07(+0.54%)
May 03, 2006
14.45
14.46
13.41
13.93
15,141,000
-0.44(-3.06%)
May 02, 2006
14.24
14.40
14.10
14.37
12,511,000
+0.50(+3.57%)
May 01, 2006
13.92
14.18
13.75
13.87
14,835,000
+0.06(+0.42%)
Apr 28, 2006
12.90
13.98
12.86
13.81
23,342,000
+0.00(+0.00%)
Apr 06, 2006
0
+0.00(+0.00%)
Apr 05, 2006
0
+0.00(+0.00%)
Apr 04, 2006
0
+0.00(+0.00%)
Apr 03, 2006
0
+0.00(+0.00%)
Mar 31, 2006
0
+0.00(+0.00%)
Mar 30, 2006
0
+0.00(+0.00%)
Mar 29, 2006
0
+0.00(+0.00%)
Mar 28, 2006
0
+0.00(+0.00%)
Mar 27, 2006
0
+0.00(+0.00%)
Mar 24, 2006
0
+0.00(+0.00%)
Mar 21, 2006
0
+0.00(+0.00%)
Mar 20, 2006
0
+0.00(+0.00%)
Mar 17, 2006
0
+0.00(+0.00%)
Mar 16, 2006
0
+0.00(+0.00%)
Mar 15, 2006
0
+0.00(+0.00%)
Mar 14, 2006
0
+0.00(+0.00%)
Mar 13, 2006
0
+0.00(+0.00%)
Mar 10, 2006
0
+0.00(+0.00%)
Mar 09, 2006
0
+0.00(+0.00%)
Mar 08, 2006
0
+0.00(+0.00%)
Mar 07, 2006
0
+0.00(+0.00%)
Mar 06, 2006
0
+0.00(+0.00%)
Mar 03, 2006
0
+0.00(+0.00%)
Mar 02, 2006
0
+0.00(+0.00%)
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
.