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 29, 2009 15.24 15.48 15.15 15.47 21,368,092 +0.54(+3.62%)
May 28, 2009 14.93 15.05 14.81 14.93 10,852,256 +0.35(+2.40%)
May 27, 2009 14.41 14.79 14.35 14.58 10,357,419 +0.16(+1.11%)
May 26, 2009 14.22 14.46 14.20 14.42 7,102,305 -0.08(-0.55%)
May 22, 2009 14.55 14.56 14.41 14.50 9,629,813 +0.16(+1.13%)
May 21, 2009 13.98 14.34 13.88 14.34 9,330,362 +0.24(+1.69%)
May 20, 2009 14.05 14.18 14.00 14.10 11,122,073 +0.12(+0.86%)
May 19, 2009 13.75 14.09 13.73 13.98 7,025,219 +0.40(+2.95%)
May 18, 2009 13.67 13.71 13.42 13.58 7,043,859 -0.19(-1.38%)
May 15, 2009 13.71 13.99 13.69 13.77 5,798,586 -0.08(-0.58%)
May 14, 2009 13.75 13.89 13.65 13.85 4,247,606 +0.04(+0.29%)
May 13, 2009 13.73 14.01 13.69 13.81 9,133,363 -0.21(-1.50%)
May 12, 2009 14.00 14.06 13.89 14.02 7,730,795 +0.28(+2.04%)
May 11, 2009 13.64 13.79 13.62 13.74 4,446,686 -0.05(-0.36%)
May 08, 2009 13.72 13.81 13.60 13.79 5,667,057 +0.19(+1.40%)
May 07, 2009 13.75 13.89 13.48 13.60 8,205,550 +0.08(+0.59%)
May 06, 2009 13.52 13.64 13.46 13.52 9,540,854 +0.38(+2.89%)
May 05, 2009 13.30 13.34 13.04 13.14 13,863,437 +0.31(+2.42%)
May 04, 2009 12.89 12.90 12.70 12.83 9,504,318 +0.52(+4.23%)
May 01, 2009 12.14 12.45 12.10 12.31 4,395,051 +0.10(+0.82%)
Apr 30, 2009 12.18 12.30 12.02 12.21 5,622,092 -0.34(-2.71%)
Apr 29, 2009 12.46 12.63 12.41 12.55 6,442,958 +0.25(+2.03%)
Apr 28, 2009 12.27 12.34 12.19 12.30 3,961,836 -0.36(-2.84%)
Apr 27, 2009 12.84 12.88 12.61 12.66 6,018,799 -0.01(-0.08%)
Apr 24, 2009 12.72 12.81 12.59 12.67 6,905,863 +0.13(+1.04%)
Apr 23, 2009 12.19 12.70 12.16 12.54 7,717,020 +0.41(+3.38%)
Apr 22, 2009 11.99 12.19 11.94 12.13 5,021,583 +0.26(+2.19%)
Apr 21, 2009 12.00 12.02 11.72 11.87 5,454,516 -0.02(-0.17%)
Apr 20, 2009 11.90 12.01 11.87 11.89 7,191,566 +0.21(+1.80%)
Apr 17, 2009 11.85 11.88 11.64 11.68 10,877,800 -0.38(-3.15%)
Apr 16, 2009 12.44 12.46 11.99 12.06 11,320,421 -0.49(-3.90%)
Apr 15, 2009 12.60 12.67 12.53 12.55 5,903,418 +0.01(+0.08%)
Apr 14, 2009 12.55 12.65 12.41 12.54 4,715,212 -0.03(-0.24%)
Apr 13, 2009 12.62 12.68 12.52 12.57 6,662,410 +0.40(+3.29%)
Apr 09, 2009 12.04 12.26 12.00 12.17 4,171,274 +0.03(+0.26%)
Apr 08, 2009 12.22 12.26 12.01 12.14 8,930,093 +0.07(+0.56%)
Apr 07, 2009 12.00 12.20 12.00 12.07 7,276,168 +0.13(+1.09%)
Apr 06, 2009 12.17 12.20 11.94 11.94 11,686,278 -0.66(-5.24%)
Apr 03, 2009 12.69 12.75 12.53 12.60 6,953,108 -0.17(-1.33%)
Apr 02, 2009 12.50 13.00 12.42 12.77 9,785,402 -0.07(-0.55%)
Apr 01, 2009 12.92 12.93 12.70 12.84 4,745,563 +0.05(+0.39%)
Mar 31, 2009 13.03 13.03 12.41 12.79 9,990,764 -0.06(-0.47%)
Mar 30, 2009 12.91 13.16 12.81 12.85 9,261,003 -0.50(-3.75%)
Mar 26, 2009 13.48 13.59 13.35 13.35 7,016,226 +0.00(+0.00%)
Mar 25, 2009 13.08 13.44 12.97 13.35 12,472,358 +0.10(+0.75%)
Mar 24, 2009 13.28 13.33 13.10 13.25 9,762,364 -0.21(-1.56%)
Mar 23, 2009 13.69 13.71 13.46 13.46 10,192,240 -0.15(-1.10%)
Mar 20, 2009 13.39 13.69 13.34 13.61 11,690,002 +0.19(+1.42%)
Mar 19, 2009 13.15 13.51 13.12 13.42 21,524,164 +0.65(+5.09%)
Mar 18, 2009 12.38 12.86 11.75 12.77 28,372,620 +0.17(+1.35%)
Mar 17, 2009 12.73 12.76 12.49 12.60 6,519,241 -0.19(-1.49%)
Mar 16, 2009 12.79 12.81 12.61 12.79 6,291,082 -0.26(-1.99%)
Mar 13, 2009 13.02 13.09 12.86 13.05 0 +0.26(+2.03%)
Mar 12, 2009 12.70 12.91 12.65 12.79 6,725,112 +0.20(+1.59%)
Mar 11, 2009 12.53 12.73 12.42 12.59 8,451,831 +0.14(+1.12%)
Mar 10, 2009 12.58 12.63 12.31 12.45 11,240,222 -0.32(-2.51%)
Mar 09, 2009 13.24 13.25 12.61 12.77 12,168,655 -0.41(-3.11%)
Mar 06, 2009 13.15 13.44 13.11 13.18 0 +0.11(+0.84%)
Mar 05, 2009 12.89 13.16 12.74 13.07 16,969,378 +0.29(+2.27%)
Mar 04, 2009 12.90 12.94 12.63 12.78 11,947,146 +0.05(+0.39%)
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.