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 24, 2011 35.07 35.86 34.92 35.77 54,172,054 +1.50(+4.38%)
May 23, 2011 33.81 34.35 33.78 34.27 37,947,844 +0.09(+0.26%)
May 20, 2011 33.97 34.53 33.38 34.18 57,291,152 -0.08(-0.23%)
May 19, 2011 34.44 34.61 33.70 34.26 50,050,621 +0.03(+0.09%)
May 18, 2011 33.97 34.69 33.68 34.23 60,336,972 +1.14(+3.45%)
May 17, 2011 32.58 33.15 32.19 33.09 78,697,795 +0.24(+0.73%)
May 16, 2011 34.39 34.46 32.76 32.85 87,605,951 -1.54(-4.48%)
May 13, 2011 34.43 34.94 33.11 34.39 117,651,510 +1.07(+3.21%)
May 12, 2011 32.98 34.69 31.97 33.32 183,545,181 -1.07(-3.11%)
May 11, 2011 36.48 36.59 34.18 34.39 153,122,871 -3.13(-8.34%)
May 10, 2011 37.24 37.90 37.05 37.52 92,258,109 +0.54(+1.46%)
May 09, 2011 36.17 37.04 35.80 36.98 109,199,581 +2.50(+7.25%)
May 06, 2011 33.93 35.57 33.60 34.48 188,895,698 +0.76(+2.25%)
May 05, 2011 36.53 36.89 33.58 33.72 294,707,344 -4.55(-11.89%)
May 04, 2011 40.30 40.44 38.01 38.27 184,355,215 -2.31(-5.69%)
May 03, 2011 42.70 43.24 39.62 40.58 217,362,496 -2.25(-5.25%)
May 02, 2011 44.06 44.09 42.47 42.83 184,559,112 -4.05(-8.64%)
Apr 29, 2011 47.62 47.98 46.55 46.88 106,134,989 -0.38(-0.80%)
Apr 28, 2011 47.34 48.35 46.12 47.26 180,054,869 +0.26(+0.55%)
Apr 27, 2011 44.80 47.15 43.76 47.00 155,210,581 +2.97(+6.75%)
Apr 26, 2011 44.70 44.71 43.55 44.03 125,544,640 -1.80(-3.93%)
Apr 25, 2011 46.42 46.80 44.53 45.83 189,419,435 +0.30(+0.65%)
Apr 21, 2011 44.71 45.57 44.36 45.53 89,543,041 +1.41(+3.20%)
Apr 20, 2011 43.64 44.31 43.15 44.12 89,629,271 +1.12(+2.61%)
Apr 19, 2011 42.24 43.12 41.90 43.00 50,155,483 +0.58(+1.37%)
Apr 18, 2011 42.12 42.50 41.17 42.42 74,849,495 +0.58(+1.38%)
Apr 15, 2011 41.41 41.87 41.15 41.84 57,370,850 +0.77(+1.87%)
Apr 14, 2011 39.98 41.08 39.88 41.07 46,301,260 +1.50(+3.79%)
Apr 13, 2011 39.51 39.78 39.11 39.57 40,628,025 +0.47(+1.20%)
Apr 12, 2011 39.63 39.67 38.73 39.10 68,277,343 -0.11(-0.28%)
Apr 11, 2011 40.24 40.33 38.80 39.21 77,978,419 -0.65(-1.63%)
Apr 08, 2011 39.30 39.90 39.09 39.86 43,208,489 +1.13(+2.92%)
Apr 07, 2011 38.54 38.74 38.39 38.73 24,975,444 +0.11(+0.28%)
Apr 06, 2011 38.66 38.82 38.26 38.62 34,540,635 +0.28(+0.73%)
Apr 05, 2011 37.48 38.35 37.46 38.34 30,049,140 +0.76(+2.02%)
Apr 04, 2011 37.61 37.68 37.36 37.58 20,742,393 +0.72(+1.95%)
Apr 01, 2011 36.40 36.96 36.18 36.86 24,877,585 +0.09(+0.24%)
Mar 31, 2011 36.92 37.05 36.55 36.77 21,038,479 +0.24(+0.66%)
Mar 30, 2011 36.53 36.53 36.53 36.53 28,554,582 +0.36(+1.00%)
Mar 29, 2011 35.99 36.32 35.84 36.17 16,091,205 -0.02(-0.06%)
Mar 28, 2011 35.76 36.35 35.74 36.19 20,873,056 -0.20(-0.55%)
Mar 25, 2011 36.61 36.82 35.99 36.39 33,975,599 +0.27(+0.75%)
Mar 24, 2011 36.80 37.26 35.96 36.12 55,010,910 -0.35(-0.96%)
Mar 23, 2011 35.60 36.51 35.54 36.47 30,833,594 +0.93(+2.62%)
Mar 22, 2011 35.11 35.60 35.05 35.54 17,465,976 +0.24(+0.67%)
Mar 21, 2011 35.22 35.41 35.02 35.30 21,761,677 +1.03(+3.01%)
Mar 18, 2011 34.13 34.44 34.06 34.27 19,290,985 +0.76(+2.26%)
Mar 17, 2011 33.54 33.86 33.25 33.51 21,483,840 -0.42(-1.23%)
Mar 16, 2011 33.77 34.25 33.04 33.93 34,147,669 +0.32(+0.95%)
Mar 15, 2011 33.43 35.01 33.39 33.61 43,232,456 -1.40(-4.00%)
Mar 14, 2011 35.13 35.42 34.82 35.01 21,237,856 -0.02(-0.05%)
Mar 11, 2011 33.40 35.32 33.34 35.03 41,523,512 +0.67(+1.95%)
Mar 10, 2011 34.50 34.54 33.83 34.36 40,580,098 -0.91(-2.58%)
Mar 09, 2011 35.53 35.53 34.77 35.27 31,459,049 +0.09(+0.26%)
Mar 08, 2011 35.31 35.31 34.76 35.18 34,812,475 -0.05(-0.14%)
Mar 07, 2011 35.57 35.78 34.97 35.23 53,285,799 +0.54(+1.55%)
Mar 04, 2011 33.86 34.74 33.86 34.69 38,079,889 +1.02(+3.04%)
Mar 03, 2011 33.64 33.80 33.24 33.67 31,639,560 -0.17(-0.50%)
Mar 02, 2011 34.00 34.18 33.42 33.84 36,599,952 -0.03(-0.10%)
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.