Silver Trust Ishares (NY: SLV )

23.95 USD -0.12 (-0.52%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.59 21.67 21.42 21.43 13,154,798 -0.55(-2.48%)
May 30, 2013 22.19 22.33 21.91 21.98 11,422,381 +0.27(+1.24%)
May 29, 2013 21.61 21.75 21.52 21.71 6,301,468 +0.18(+0.84%)
May 28, 2013 21.62 21.87 21.41 21.53 10,056,427 -0.08(-0.37%)
May 24, 2013 21.63 21.82 21.56 21.61 6,958,345 -0.27(-1.23%)
May 23, 2013 21.64 21.92 21.45 21.88 12,346,944 +0.37(+1.72%)
May 22, 2013 21.97 22.55 21.44 21.51 50,988,439 -0.11(-0.51%)
May 21, 2013 21.50 21.85 21.32 21.62 21,231,048 -0.66(-2.96%)
May 20, 2013 20.84 22.50 20.81 22.28 36,096,542 +0.88(+4.11%)
May 17, 2013 21.85 21.91 21.40 21.40 15,843,452 -0.55(-2.51%)
May 16, 2013 21.71 22.05 21.66 21.95 11,584,963 +0.19(+0.87%)
May 15, 2013 22.16 22.24 21.73 21.76 23,010,631 -1.07(-4.69%)
May 13, 2013 22.97 23.02 22.80 22.83 6,347,389 -0.15(-0.65%)
May 10, 2013 22.50 23.02 22.40 22.98 11,929,182 +0.09(+0.39%)
May 09, 2013 22.99 23.17 22.75 22.89 10,655,477 -0.23(-0.99%)
May 08, 2013 23.09 23.19 22.88 23.12 9,320,522 +0.02(+0.09%)
May 07, 2013 22.79 23.16 22.69 23.10 10,945,572 -0.08(-0.35%)
May 06, 2013 23.23 23.28 23.04 23.18 4,857,245 -0.11(-0.47%)
May 03, 2013 23.13 23.31 23.02 23.29 11,288,965 +0.27(+1.17%)
May 02, 2013 23.19 23.27 22.93 23.02 8,012,371 +0.16(+0.70%)
May 01, 2013 22.69 23.13 22.46 22.86 17,038,110 -0.60(-2.56%)
Apr 30, 2013 23.50 23.50 23.22 23.46 9,539,497 -0.08(-0.34%)
Apr 29, 2013 23.43 23.66 23.27 23.54 8,595,033 +0.44(+1.90%)
Apr 26, 2013 23.48 23.70 23.07 23.10 20,217,676 -0.39(-1.66%)
Apr 25, 2013 22.84 23.56 22.78 23.49 20,075,663 +1.07(+4.77%)
Apr 24, 2013 22.34 22.48 22.09 22.42 11,070,439 +0.24(+1.08%)
Apr 23, 2013 22.20 22.27 21.99 22.18 13,408,051 -0.44(-1.95%)
Apr 22, 2013 22.74 22.78 22.50 22.62 9,215,290 +0.22(+0.98%)
Apr 19, 2013 22.65 22.68 22.15 22.40 11,536,562 +0.00(+0.00%)
Apr 18, 2013 22.42 22.66 22.33 22.40 13,544,426 -0.04(-0.18%)
Apr 17, 2013 22.60 22.91 22.30 22.44 18,659,765 -0.23(-0.99%)
Apr 16, 2013 22.96 23.01 22.43 22.67 22,169,686 +0.58(+2.60%)
Apr 15, 2013 22.98 23.10 21.96 22.09 53,768,384 -3.19(-12.62%)
Apr 12, 2013 26.06 26.13 25.17 25.28 34,384,663 -1.42(-5.32%)
Apr 11, 2013 26.68 26.91 26.62 26.70 5,465,623 +0.02(+0.07%)
Apr 10, 2013 26.96 27.00 26.59 26.68 7,726,374 -0.35(-1.29%)
Apr 09, 2013 26.50 27.14 26.46 27.03 11,497,638 +0.71(+2.70%)
Apr 08, 2013 26.27 26.40 26.22 26.32 5,082,559 -0.07(-0.27%)
Apr 05, 2013 26.21 26.44 26.08 26.39 9,923,359 +0.40(+1.54%)
Apr 04, 2013 25.86 26.09 25.74 25.99 12,008,372 -0.10(-0.38%)
Apr 03, 2013 26.33 26.43 25.84 26.09 13,177,790 -0.26(-0.99%)
Apr 02, 2013 26.65 26.72 26.30 26.35 13,640,411 -0.74(-2.73%)
Apr 01, 2013 27.08 27.15 26.92 27.09 8,119,432 -0.34(-1.24%)
Mar 28, 2013 27.52 27.67 27.26 27.43 6,131,743 -0.30(-1.08%)
Mar 27, 2013 27.38 27.82 27.17 27.73 8,819,009 -0.02(-0.07%)
Mar 26, 2013 27.80 27.85 27.68 27.75 5,180,009 -0.09(-0.32%)
Mar 25, 2013 27.81 27.95 27.70 27.84 5,048,230 +0.09(+0.32%)
Mar 22, 2013 27.73 27.91 27.69 27.75 7,257,059 -0.43(-1.53%)
Mar 21, 2013 28.24 28.33 28.16 28.18 6,357,624 +0.37(+1.33%)
Mar 20, 2013 27.87 27.91 27.51 27.81 5,345,786 -0.12(-0.43%)
Mar 19, 2013 27.88 28.14 27.84 27.93 8,734,142 -0.02(-0.07%)
Mar 18, 2013 28.02 28.08 27.87 27.95 6,173,335 +0.15(+0.54%)
Mar 15, 2013 27.88 28.06 27.77 27.80 5,451,907 -0.00(-0.00%)
Mar 14, 2013 27.70 27.94 27.69 27.80 7,307,722 -0.14(-0.50%)
Mar 13, 2013 28.22 28.30 27.90 27.94 8,153,777 -0.26(-0.92%)
Mar 12, 2013 28.23 28.39 28.17 28.20 5,442,557 +0.18(+0.64%)
Mar 11, 2013 27.87 28.04 27.82 28.02 4,183,141 +0.02(+0.05%)
Mar 08, 2013 27.58 28.30 27.53 28.00 11,553,661 +0.09(+0.34%)
Mar 07, 2013 28.05 28.09 27.80 27.91 6,091,214 -0.19(-0.68%)
Mar 06, 2013 27.71 28.15 27.59 28.10 10,310,426 +0.35(+1.26%)
Mar 05, 2013 28.02 28.10 27.58 27.75 6,302,205 +0.15(+0.54%)
Mar 04, 2013 27.62 27.74 27.49 27.60 6,212,835 -0.02(-0.07%)
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.