Silver Trust Ishares (NY: SLV )

23.94 USD -0.14 (-0.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 133.72 134.45 132.88 133.83 587,200 +2.82(+2.15%)
May 30, 2007 129.96 131.20 129.95 131.01 161,500 +0.05(+0.04%)
May 29, 2007 129.00 132.00 129.00 130.96 307,600 +2.16(+1.68%)
May 25, 2007 128.47 128.93 128.03 128.80 229,900 +1.12(+0.88%)
May 24, 2007 129.64 129.91 127.01 127.68 384,500 -1.83(-1.41%)
May 23, 2007 129.82 130.55 129.51 129.51 248,300 +0.61(+0.47%)
May 22, 2007 129.40 129.81 128.12 128.90 234,600 -1.09(-0.84%)
May 21, 2007 127.86 130.32 127.72 129.99 799,000 +0.95(+0.74%)
May 18, 2007 128.12 129.40 127.39 129.04 334,000 +1.34(+1.05%)
May 17, 2007 126.72 127.99 126.18 127.70 468,300 -0.90(-0.70%)
May 16, 2007 130.09 130.50 127.66 128.60 759,400 -2.63(-2.00%)
May 15, 2007 130.46 132.00 130.41 131.23 230,000 +0.73(+0.56%)
May 14, 2007 130.57 130.92 129.82 130.50 240,000 -0.97(-0.74%)
May 11, 2007 131.10 132.35 130.52 131.47 256,400 +1.94(+1.50%)
May 10, 2007 131.29 132.26 129.31 129.53 570,800 -3.71(-2.78%)
May 09, 2007 132.80 133.48 131.00 133.24 345,100 -0.76(-0.57%)
May 08, 2007 133.72 134.77 132.39 134.00 390,100 -0.56(-0.42%)
May 07, 2007 134.76 135.25 134.39 134.56 208,300 +0.73(+0.55%)
May 04, 2007 134.63 135.35 133.35 133.83 365,800 +0.66(+0.50%)
May 03, 2007 131.92 133.91 131.63 133.17 333,300 +1.47(+1.12%)
May 02, 2007 130.30 132.30 130.25 131.70 501,600 -0.18(-0.14%)
May 01, 2007 131.88 133.39 130.70 131.88 618,500 -1.47(-1.10%)
Apr 30, 2007 134.69 134.71 132.92 133.35 269,000 -1.54(-1.14%)
Apr 27, 2007 133.40 134.96 133.05 134.89 485,500 +2.29(+1.73%)
Apr 26, 2007 133.90 134.30 131.19 132.60 709,200 -4.86(-3.54%)
Apr 25, 2007 138.11 138.26 136.88 137.46 192,500 +0.36(+0.26%)
Apr 24, 2007 139.44 139.44 136.13 137.10 357,200 -2.20(-1.58%)
Apr 23, 2007 138.84 140.30 137.94 139.30 415,400 +0.59(+0.43%)
Apr 20, 2007 138.41 139.08 138.15 138.71 695,400 +3.12(+2.30%)
Apr 19, 2007 136.51 136.86 134.89 135.59 565,900 -3.21(-2.31%)
Apr 18, 2007 139.41 139.73 138.02 138.80 452,700 +0.42(+0.30%)
Apr 17, 2007 139.81 140.00 138.38 138.38 377,100 -1.42(-1.02%)
Apr 16, 2007 139.67 140.37 137.65 139.80 508,000 -0.10(-0.07%)
Apr 13, 2007 140.04 141.00 139.22 139.90 524,900 +1.79(+1.30%)
Apr 12, 2007 137.78 138.61 136.13 138.11 475,300 +0.37(+0.27%)
Apr 11, 2007 139.00 139.68 136.00 137.74 452,700 -0.74(-0.53%)
Apr 10, 2007 139.30 139.30 137.86 138.48 498,000 +1.48(+1.08%)
Apr 09, 2007 137.49 138.23 136.52 137.00 386,500 +0.40(+0.29%)
Apr 05, 2007 135.88 136.82 135.72 136.60 464,900 +0.85(+0.63%)
Apr 04, 2007 135.03 136.04 134.74 135.75 486,100 +2.37(+1.78%)
Apr 03, 2007 132.49 134.34 132.42 133.38 362,800 +0.96(+0.72%)
Apr 02, 2007 131.00 132.96 129.21 132.42 810,500 -1.10(-0.82%)
Mar 30, 2007 133.18 133.75 132.23 133.52 294,300 +0.98(+0.74%)
Mar 29, 2007 132.16 132.91 130.79 132.54 367,500 -0.74(-0.56%)
Mar 28, 2007 133.73 134.24 132.48 133.28 374,800 +1.42(+1.08%)
Mar 27, 2007 132.71 133.09 131.23 131.86 238,500 -1.46(-1.10%)
Mar 26, 2007 133.09 133.41 132.50 133.32 226,300 +2.10(+1.60%)
Mar 23, 2007 132.75 132.87 130.54 131.22 510,700 -2.67(-1.99%)
Mar 22, 2007 133.22 134.56 133.00 133.89 438,600 +0.69(+0.52%)
Mar 21, 2007 132.87 133.35 131.01 133.20 417,700 +0.63(+0.48%)
Mar 20, 2007 132.82 133.36 132.19 132.57 329,500 +1.54(+1.18%)
Mar 19, 2007 130.69 131.72 130.29 131.03 253,900 +0.11(+0.08%)
Mar 16, 2007 129.97 131.44 129.83 130.92 362,500 +1.61(+1.25%)
Mar 15, 2007 128.58 130.50 128.41 129.31 910,900 +1.30(+1.02%)
Mar 14, 2007 127.30 128.10 125.49 128.01 451,600 +1.11(+0.87%)
Mar 13, 2007 129.46 129.59 126.77 126.90 526,400 -2.56(-1.98%)
Mar 12, 2007 128.02 130.26 127.80 129.46 322,000 +0.91(+0.71%)
Mar 09, 2007 129.89 130.05 127.25 128.55 435,000 -0.60(-0.46%)
Mar 08, 2007 129.95 130.58 128.81 129.15 808,200 +0.15(+0.12%)
Mar 07, 2007 127.92 130.03 127.65 129.00 589,600 +0.04(+0.03%)
Mar 06, 2007 127.36 129.29 126.81 128.96 804,000 +3.47(+2.77%)
Mar 05, 2007 125.32 128.18 123.56 125.49 1,221,700 -3.29(-2.55%)
Mar 02, 2007 129.80 131.30 126.75 128.78 1,317,600 -6.62(-4.89%)
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.