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 29, 2020 16.55 16.70 16.49 16.66 42,255,800 +0.47(+2.90%)
May 28, 2020 16.24 16.34 16.10 16.19 30,252,719 +0.04(+0.25%)
May 27, 2020 15.75 16.20 15.72 16.15 36,102,669 +0.18(+1.13%)
May 26, 2020 16.28 16.28 15.86 15.97 30,599,437 -0.07(-0.44%)
May 22, 2020 15.96 16.09 15.91 16.04 25,203,300 +0.08(+0.50%)
May 21, 2020 16.13 16.15 15.71 15.96 37,568,997 -0.40(-2.44%)
May 20, 2020 16.27 16.44 16.21 16.36 39,039,494 +0.19(+1.18%)
May 19, 2020 16.15 16.32 16.08 16.17 48,504,747 +0.38(+2.41%)
May 18, 2020 15.95 16.04 15.74 15.79 48,104,422 +0.28(+1.81%)
May 15, 2020 15.42 15.61 15.24 15.51 54,736,200 +0.70(+4.73%)
May 14, 2020 14.49 14.83 14.47 14.81 33,073,862 +0.26(+1.79%)
May 13, 2020 14.45 14.57 14.38 14.55 19,782,834 +0.13(+0.90%)
May 12, 2020 14.51 14.58 14.39 14.42 19,781,266 -0.02(-0.14%)
May 11, 2020 14.50 14.52 14.31 14.44 18,520,937 +0.00(+0.00%)
May 08, 2020 14.36 14.60 14.35 14.44 31,544,300 +0.18(+1.26%)
May 07, 2020 14.06 14.40 14.03 14.26 37,319,928 +0.34(+2.44%)
May 06, 2020 13.95 14.00 13.88 13.92 10,588,365 -0.01(-0.07%)
May 05, 2020 13.92 14.03 13.82 13.93 16,672,122 +0.16(+1.16%)
May 04, 2020 13.81 13.88 13.73 13.77 17,896,258 -0.15(-1.08%)
May 01, 2020 13.90 14.02 13.75 13.92 16,724,400 -0.06(-0.43%)
Apr 30, 2020 14.07 14.17 13.76 13.98 26,825,529 -0.30(-2.10%)
Apr 29, 2020 14.18 14.36 14.07 14.28 16,870,308 +0.18(+1.28%)
Apr 28, 2020 14.19 14.19 13.97 14.10 11,217,402 -0.11(-0.77%)
Apr 27, 2020 14.21 14.23 14.01 14.21 11,422,445 +0.00(+0.00%)
Apr 24, 2020 14.28 14.32 14.01 14.21 15,131,700 +0.00(+0.00%)
Apr 23, 2020 14.25 14.41 14.09 14.21 21,756,908 +0.12(+0.85%)
Apr 22, 2020 14.01 14.14 13.93 14.09 19,265,905 +0.21(+1.51%)
Apr 21, 2020 13.66 13.91 13.55 13.88 24,270,183 -0.38(-2.66%)
Apr 20, 2020 14.20 14.40 14.19 14.26 18,225,662 +0.11(+0.78%)
Apr 17, 2020 14.27 14.31 14.07 14.15 17,462,300 -0.36(-2.48%)
Apr 16, 2020 14.37 14.51 14.18 14.51 19,586,837 +0.02(+0.14%)
Apr 15, 2020 14.49 14.50 14.25 14.49 18,238,995 -0.16(-1.09%)
Apr 14, 2020 14.58 14.80 14.46 14.65 25,717,194 +0.25(+1.74%)
Apr 13, 2020 14.19 14.49 14.13 14.40 19,780,333 +0.06(+0.42%)
Apr 09, 2020 14.31 14.52 14.19 14.34 30,312,800 +0.40(+2.87%)
Apr 08, 2020 14.03 14.07 13.87 13.94 14,210,159 -0.05(-0.36%)
Apr 07, 2020 14.21 14.23 13.87 13.99 22,811,430 -0.04(-0.29%)
Apr 06, 2020 13.57 14.09 13.47 14.03 33,686,584 +0.57(+4.23%)
Apr 03, 2020 13.48 13.54 13.33 13.46 15,810,600 -0.07(-0.52%)
Apr 02, 2020 13.42 13.59 13.35 13.53 20,623,178 +0.51(+3.92%)
Apr 01, 2020 13.00 13.14 12.87 13.02 17,819,898 -0.03(-0.23%)
Mar 31, 2020 13.12 13.32 12.95 13.05 23,205,431 -0.11(-0.84%)
Mar 30, 2020 13.06 13.27 12.88 13.16 26,613,728 -0.28(-2.08%)
Mar 27, 2020 13.51 13.53 13.29 13.44 19,555,500 -0.09(-0.67%)
Mar 26, 2020 13.59 13.71 13.35 13.53 35,064,012 +0.02(+0.15%)
Mar 25, 2020 13.26 13.65 13.19 13.51 40,490,403 +0.22(+1.66%)
Mar 24, 2020 13.23 13.38 12.87 13.29 41,146,099 +0.98(+7.96%)
Mar 23, 2020 11.97 12.39 11.87 12.31 47,066,716 +0.69(+5.94%)
Mar 20, 2020 11.72 11.93 11.52 11.62 41,231,700 +0.30(+2.65%)
Mar 19, 2020 11.34 11.44 11.04 11.32 52,635,987 +0.11(+0.98%)
Mar 18, 2020 11.44 11.62 10.86 11.21 63,140,431 -0.67(-5.64%)
Mar 17, 2020 11.64 12.38 11.52 11.88 55,617,900 -0.12(-1.00%)
Mar 16, 2020 11.83 12.41 11.68 12.00 56,020,631 -1.69(-12.34%)
Mar 13, 2020 14.67 14.69 13.47 13.69 66,735,900 -0.93(-6.36%)
Mar 12, 2020 15.00 15.13 14.48 14.62 60,506,087 -1.01(-6.46%)
Mar 11, 2020 15.80 15.86 15.55 15.63 26,552,719 -0.10(-0.64%)
Mar 10, 2020 15.88 15.89 15.69 15.73 26,382,569 -0.15(-0.94%)
Mar 09, 2020 15.70 15.95 15.63 15.88 34,375,074 -0.30(-1.85%)
Mar 06, 2020 16.24 16.26 15.89 16.18 27,540,400 -0.12(-0.74%)
Mar 05, 2020 16.12 16.30 16.10 16.30 15,999,932 +0.21(+1.31%)
Mar 04, 2020 16.01 16.10 15.94 16.09 15,820,178 +0.07(+0.44%)
Mar 03, 2020 15.73 16.31 15.70 16.02 51,307,244 +0.46(+2.96%)
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.