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, 2008 166.41 167.66 165.51 166.73 508,183 +1.95(+1.18%)
May 29, 2008 167.16 169.37 163.31 164.78 1,140,129 -7.87(-4.56%)
May 28, 2008 171.55 174.59 171.07 172.65 468,570 +0.09(+0.05%)
May 27, 2008 176.32 176.48 172.08 172.56 759,983 -7.65(-4.25%)
May 26, 2008 179.80 181.13 178.00 180.21 0 +0.00(+0.00%)
May 23, 2008 179.80 181.13 178.00 180.21 487,971 +2.41(+1.36%)
May 22, 2008 177.02 179.31 176.36 177.80 886,139 -0.80(-0.45%)
May 21, 2008 174.65 179.47 174.42 178.60 928,054 +3.60(+2.06%)
May 20, 2008 169.13 175.56 168.98 175.00 1,180,207 +6.81(+4.05%)
May 19, 2008 168.83 168.83 166.66 168.19 611,718 +0.69(+0.41%)
May 16, 2008 167.59 168.88 166.82 167.50 1,202,351 +1.95(+1.18%)
May 15, 2008 167.61 167.90 163.84 165.55 887,140 +1.89(+1.15%)
May 14, 2008 166.85 166.88 163.51 163.66 803,450 -1.88(-1.13%)
May 13, 2008 165.96 167.27 163.77 165.54 699,595 -4.43(-2.61%)
May 12, 2008 167.59 171.61 167.09 169.97 689,087 +3.32(+1.99%)
May 09, 2008 166.83 167.50 163.14 166.65 966,482 -0.35(-0.21%)
May 08, 2008 166.66 168.11 166.26 167.00 754,303 +1.97(+1.19%)
May 07, 2008 164.33 165.67 163.35 165.03 489,583 -2.27(-1.36%)
May 06, 2008 165.94 168.41 165.75 167.30 1,275,225 +1.56(+0.94%)
May 05, 2008 165.94 166.55 164.51 165.74 505,845 +3.17(+1.95%)
May 02, 2008 161.04 163.78 160.90 162.57 816,326 +2.63(+1.64%)
May 01, 2008 162.75 162.81 158.40 159.94 1,227,209 -7.26(-4.34%)
Apr 30, 2008 164.96 167.41 163.72 167.20 1,659,826 +3.38(+2.06%)
Apr 29, 2008 164.46 165.41 163.37 163.82 1,386,581 -4.58(-2.72%)
Apr 28, 2008 167.09 170.00 166.46 168.40 1,032,821 +1.55(+0.93%)
Apr 25, 2008 166.89 167.48 164.97 166.85 803,372 +1.33(+0.80%)
Apr 24, 2008 166.35 168.13 164.98 165.52 1,190,449 -4.80(-2.82%)
Apr 23, 2008 169.73 172.22 168.10 170.32 943,758 -4.45(-2.55%)
Apr 22, 2008 173.64 177.82 173.22 174.77 1,131,093 +2.10(+1.22%)
Apr 21, 2008 174.76 175.44 171.21 172.67 979,372 -4.04(-2.29%)
Apr 18, 2008 174.00 177.94 173.32 176.71 641,168 -3.39(-1.88%)
Apr 17, 2008 182.93 183.90 180.05 180.10 684,116 -1.44(-0.79%)
Apr 16, 2008 182.05 183.77 180.40 181.54 941,823 +4.72(+2.67%)
Apr 15, 2008 175.82 177.21 175.33 176.82 748,713 +1.67(+0.95%)
Apr 14, 2008 175.02 177.25 174.94 175.15 468,921 -0.63(-0.36%)
Apr 11, 2008 177.05 178.14 173.11 175.78 451,489 -2.34(-1.31%)
Apr 10, 2008 179.94 180.68 176.50 178.12 691,486 -2.03(-1.13%)
Apr 09, 2008 176.89 182.18 176.71 180.15 792,649 +5.08(+2.90%)
Apr 08, 2008 174.49 175.95 173.93 175.07 721,940 -4.43(-2.47%)
Apr 07, 2008 178.28 180.93 177.85 179.50 1,028,329 +3.35(+1.90%)
Apr 04, 2008 173.25 176.64 172.72 176.15 753,998 +3.85(+2.23%)
Apr 03, 2008 170.33 174.03 167.81 172.30 1,218,321 -0.16(-0.09%)
Apr 02, 2008 166.42 172.98 166.42 172.46 1,121,718 +6.46(+3.89%)
Apr 01, 2008 164.88 168.10 161.71 166.00 2,075,681 -4.81(-2.82%)
Mar 31, 2008 179.58 180.04 169.00 170.81 1,595,186 -6.69(-3.77%)
Mar 28, 2008 176.92 178.71 174.96 177.50 980,875 -5.70(-3.11%)
Mar 27, 2008 180.23 184.78 179.14 183.20 893,785 +0.95(+0.52%)
Mar 26, 2008 177.50 182.77 176.88 182.25 1,801,418 +4.50(+2.53%)
Mar 25, 2008 173.21 177.79 171.79 177.75 1,594,937 +9.88(+5.89%)
Mar 24, 2008 167.71 170.74 166.67 167.87 1,453,414 +0.86(+0.51%)
Mar 21, 2008 170.00 172.78 165.14 167.01 3,167,774 +0.00(+0.00%)
Mar 20, 2008 170.00 172.78 165.14 167.01 3,167,474 -15.50(-8.49%)
Mar 19, 2008 191.93 192.00 180.05 182.51 3,094,404 -11.28(-5.82%)
Mar 18, 2008 200.19 201.60 193.53 193.79 1,614,979 -6.01(-3.01%)
Mar 17, 2008 200.98 205.32 195.00 199.80 1,870,434 -4.41(-2.16%)
Mar 14, 2008 203.75 207.30 202.70 204.21 1,093,187 +0.15(+0.07%)
Mar 13, 2008 205.21 206.99 201.15 204.06 1,846,382 +4.36(+2.18%)
Mar 12, 2008 196.87 200.41 195.70 199.70 1,160,486 +4.50(+2.31%)
Mar 11, 2008 197.65 198.77 191.61 195.20 1,240,417 +0.45(+0.23%)
Mar 10, 2008 193.15 197.27 191.14 194.75 1,825,931 -5.65(-2.82%)
Mar 07, 2008 200.43 203.64 196.81 200.40 1,577,200 -0.35(-0.17%)
Mar 06, 2008 206.19 206.19 196.70 200.75 1,859,800 -5.46(-2.65%)
Mar 05, 2008 198.70 206.80 198.34 206.21 1,868,300 +10.01(+5.10%)
Mar 04, 2008 202.14 203.50 193.65 196.20 2,198,600 -5.43(-2.69%)
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.