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 28, 2021 25.63 25.95 25.62 25.90 22,529,808 +0.05(+0.19%)
May 27, 2021 25.67 25.87 25.53 25.85 18,544,008 +0.18(+0.70%)
May 26, 2021 25.87 25.96 25.60 25.67 23,714,818 -0.32(-1.23%)
May 25, 2021 25.53 26.01 25.51 25.99 24,275,912 +0.24(+0.93%)
May 24, 2021 25.73 25.89 25.64 25.75 15,592,422 +0.22(+0.86%)
May 21, 2021 25.98 25.98 25.23 25.53 31,146,284 -0.26(-1.01%)
May 20, 2021 25.81 25.98 25.65 25.79 20,360,480 +0.06(+0.23%)
May 19, 2021 25.69 26.20 25.49 25.73 43,564,020 -0.42(-1.61%)
May 18, 2021 26.37 26.39 25.98 26.15 28,332,084 -0.04(-0.15%)
May 17, 2021 25.56 26.25 25.55 26.19 41,844,300 +0.73(+2.87%)
May 14, 2021 25.39 25.50 25.29 25.46 22,955,712 +0.30(+1.19%)
May 13, 2021 24.97 25.19 24.92 25.16 25,111,894 +0.07(+0.28%)
May 12, 2021 25.40 25.57 25.05 25.09 35,327,604 -0.58(-2.26%)
May 11, 2021 25.23 25.67 25.19 25.67 23,430,516 +0.32(+1.26%)
May 10, 2021 25.80 25.87 25.26 25.35 29,013,640 -0.12(-0.47%)
May 07, 2021 25.28 25.50 25.17 25.47 25,364,452 +0.10(+0.39%)
May 06, 2021 24.90 25.48 24.90 25.37 32,455,860 +0.80(+3.26%)
May 05, 2021 24.50 24.60 24.42 24.57 13,512,361 +0.00(+0.00%)
May 04, 2021 25.00 25.16 24.21 24.57 37,706,264 -0.39(-1.56%)
May 03, 2021 24.61 25.05 24.51 24.96 36,321,784 +0.95(+3.96%)
Apr 30, 2021 24.21 24.27 23.95 24.01 16,806,700 -0.24(-0.99%)
Apr 29, 2021 24.22 24.27 23.85 24.25 23,244,594 -0.15(-0.61%)
Apr 28, 2021 24.10 24.40 23.97 24.40 20,497,124 +0.01(+0.04%)
Apr 27, 2021 24.45 24.52 24.34 24.39 12,854,959 +0.09(+0.37%)
Apr 26, 2021 24.33 24.33 24.17 24.30 11,187,284 +0.16(+0.66%)
Apr 23, 2021 24.33 24.39 23.98 24.14 18,442,100 -0.07(-0.29%)
Apr 22, 2021 24.43 24.47 24.11 24.21 25,869,658 -0.49(-1.98%)
Apr 21, 2021 24.15 24.74 24.12 24.70 32,970,084 +0.74(+3.09%)
Apr 20, 2021 23.90 24.22 23.90 23.96 20,904,712 -0.02(-0.08%)
Apr 19, 2021 23.93 24.05 23.78 23.98 16,329,853 -0.11(-0.46%)
Apr 16, 2021 24.20 24.22 24.06 24.09 20,854,400 +0.06(+0.25%)
Apr 15, 2021 23.78 24.13 23.76 24.03 29,355,216 +0.44(+1.87%)
Apr 14, 2021 23.43 23.65 23.42 23.59 11,106,634 +0.08(+0.34%)
Apr 13, 2021 23.51 23.66 23.47 23.51 18,839,892 +0.47(+2.04%)
Apr 12, 2021 23.28 23.32 22.93 23.04 22,766,552 -0.37(-1.58%)
Apr 09, 2021 23.29 23.48 23.25 23.41 15,692,700 -0.21(-0.89%)
Apr 08, 2021 23.68 23.78 23.58 23.62 16,754,424 +0.29(+1.24%)
Apr 07, 2021 23.25 23.47 23.20 23.33 12,927,000 -0.01(-0.04%)
Apr 06, 2021 23.28 23.48 23.25 23.34 18,956,442 +0.25(+1.08%)
Apr 05, 2021 23.04 23.20 22.89 23.09 13,951,058 -0.06(-0.26%)
Apr 01, 2021 22.87 23.15 22.80 23.15 21,555,300 +0.45(+1.98%)
Mar 31, 2021 22.31 22.76 22.26 22.70 24,323,512 +0.44(+1.98%)
Mar 30, 2021 22.44 22.49 22.13 22.26 31,959,564 -0.65(-2.84%)
Mar 29, 2021 23.09 23.14 22.70 22.91 27,652,732 -0.32(-1.38%)
Mar 26, 2021 23.20 23.31 23.09 23.23 14,587,600 -0.06(-0.26%)
Mar 25, 2021 23.08 23.38 23.03 23.29 29,604,020 +0.05(+0.22%)
Mar 24, 2021 23.47 23.51 23.22 23.24 18,246,444 +0.02(+0.09%)
Mar 23, 2021 23.49 23.54 23.21 23.22 28,785,556 -0.72(-3.01%)
Mar 22, 2021 23.79 23.95 23.71 23.94 23,761,440 -0.37(-1.52%)
Mar 19, 2021 24.26 24.38 24.12 24.31 22,871,398 +0.21(+0.87%)
Mar 18, 2021 24.00 24.47 23.99 24.10 40,321,880 -0.32(-1.31%)
Mar 17, 2021 24.12 24.63 24.04 24.42 45,661,724 +0.32(+1.33%)
Mar 16, 2021 24.07 24.28 23.98 24.10 19,947,504 -0.23(-0.95%)
Mar 15, 2021 24.27 24.41 24.13 24.33 21,929,796 +0.30(+1.25%)
Mar 12, 2021 23.64 24.08 23.57 24.03 23,409,700 -0.22(-0.91%)
Mar 11, 2021 24.18 24.33 23.98 24.25 23,573,248 -0.07(-0.29%)
Mar 10, 2021 24.18 24.35 24.03 24.32 20,292,008 +0.27(+1.12%)
Mar 09, 2021 24.04 24.26 24.01 24.05 28,963,652 +0.73(+3.13%)
Mar 08, 2021 23.43 23.57 23.28 23.32 18,674,658 -0.04(-0.17%)
Mar 05, 2021 23.59 23.59 23.05 23.36 30,560,400 -0.20(-0.85%)
Mar 04, 2021 24.11 24.43 23.26 23.56 63,812,560 -0.72(-2.97%)
Mar 03, 2021 24.31 24.60 23.99 24.28 41,669,512 -0.52(-2.10%)
Mar 02, 2021 24.50 24.99 24.44 24.80 29,077,736 +0.20(+0.81%)
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.