Silver Trust Ishares (NY: SLV )

22.68 +0.17 (+0.78%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.84 13.97 13.79 13.97 4,923,000 +0.40(+2.95%)
Nov 29, 2006 13.63 13.71 13.51 13.57 4,715,000 -0.17(-1.21%)
Nov 28, 2006 13.53 13.74 13.40 13.73 5,954,000 +0.24(+1.77%)
Nov 27, 2006 13.50 13.54 13.43 13.49 2,921,000 +0.08(+0.63%)
Nov 24, 2006 13.48 13.49 13.38 13.41 2,422,000 +0.38(+2.90%)
Nov 22, 2006 13.08 13.21 12.96 13.03 3,126,000 +0.00(+0.02%)
Nov 21, 2006 13.00 13.07 12.93 13.03 4,085,000 +0.32(+2.56%)
Nov 20, 2006 12.91 12.96 12.70 12.71 3,309,000 -0.06(-0.46%)
Nov 17, 2006 12.72 12.84 12.67 12.76 3,239,000 +0.01(+0.07%)
Nov 16, 2006 13.09 13.12 12.73 12.76 5,420,000 -0.11(-0.84%)
Nov 15, 2006 12.59 12.92 12.57 12.86 6,295,000 +0.09(+0.68%)
Nov 14, 2006 12.96 12.97 12.70 12.78 5,012,000 -0.08(-0.65%)
Nov 13, 2006 12.72 12.90 12.69 12.86 3,321,000 -0.11(-0.83%)
Nov 10, 2006 13.00 13.07 12.83 12.97 3,935,000 -0.06(-0.47%)
Nov 09, 2006 12.75 13.04 12.71 13.03 6,290,000 +0.61(+4.92%)
Nov 08, 2006 12.60 12.69 12.38 12.42 3,494,000 -0.18(-1.41%)
Nov 07, 2006 12.62 12.71 12.56 12.60 4,536,000 -0.01(-0.12%)
Nov 06, 2006 12.52 12.73 12.50 12.61 3,112,000 +0.06(+0.46%)
Nov 03, 2006 12.48 12.61 12.41 12.55 3,447,000 +0.04(+0.30%)
Nov 02, 2006 12.50 12.60 12.49 12.52 3,494,000 +0.07(+0.57%)
Nov 01, 2006 12.49 12.51 12.29 12.44 4,034,000 +0.18(+1.43%)
Oct 31, 2006 12.02 12.27 12.00 12.27 3,581,000 +0.16(+1.34%)
Oct 30, 2006 12.12 12.23 12.07 12.11 3,466,000 +0.10(+0.79%)
Oct 27, 2006 12.12 12.13 11.94 12.01 1,943,000 -0.10(-0.78%)
Oct 26, 2006 12.06 12.20 12.04 12.11 4,842,000 +0.21(+1.77%)
Oct 25, 2006 11.75 11.92 11.67 11.89 3,547,000 +0.11(+0.90%)
Oct 24, 2006 11.39 11.82 11.22 11.79 3,779,000 +0.15(+1.29%)
Oct 23, 2006 11.63 11.73 11.56 11.64 2,789,000 -0.24(-2.00%)
Oct 20, 2006 11.98 12.05 11.80 11.88 1,949,000 -0.19(-1.60%)
Oct 19, 2006 11.91 12.07 11.90 12.07 2,959,000 +0.35(+2.97%)
Oct 18, 2006 11.81 11.88 11.67 11.72 2,932,000 +0.03(+0.29%)
Oct 17, 2006 11.90 11.90 11.56 11.69 4,617,000 -0.16(-1.33%)
Oct 16, 2006 11.78 11.85 11.73 11.85 5,365,000 +0.21(+1.76%)
Oct 13, 2006 11.51 11.64 11.45 11.64 2,600,000 +0.35(+3.09%)
Oct 12, 2006 11.11 11.35 11.11 11.29 1,273,000 +0.12(+1.06%)
Oct 11, 2006 11.28 11.42 11.15 11.17 2,093,000 +0.05(+0.49%)
Oct 10, 2006 11.14 11.27 11.06 11.12 1,644,000 -0.16(-1.42%)
Oct 09, 2006 11.40 11.41 11.21 11.28 1,821,000 +0.18(+1.65%)
Oct 06, 2006 10.96 11.14 10.78 11.10 2,112,000 +0.02(+0.15%)
Oct 05, 2006 11.09 11.10 10.90 11.08 3,305,000 +0.28(+2.57%)
Oct 04, 2006 10.93 10.93 10.54 10.80 6,287,000 -0.01(-0.09%)
Oct 03, 2006 11.14 11.14 10.79 10.81 4,700,000 -0.62(-5.47%)
Oct 02, 2006 11.63 11.67 11.41 11.44 2,158,000 -0.02(-0.14%)
Sep 29, 2006 11.43 11.49 11.20 11.45 2,786,000 -0.09(-0.78%)
Sep 28, 2006 11.66 11.68 11.50 11.54 2,479,000 -0.08(-0.70%)
Sep 27, 2006 11.58 11.65 11.45 11.62 2,676,000 +0.23(+2.05%)
Sep 26, 2006 11.28 11.46 11.20 11.39 2,550,000 +0.20(+1.80%)
Sep 25, 2006 11.08 11.28 11.03 11.19 2,775,000 +0.04(+0.33%)
Sep 22, 2006 11.36 11.37 11.06 11.15 2,708,000 -0.03(-0.30%)
Sep 21, 2006 10.89 11.20 10.84 11.19 3,542,000 +0.30(+2.75%)
Sep 20, 2006 11.00 11.14 10.85 10.89 3,960,000 +0.10(+0.91%)
Sep 19, 2006 11.11 11.19 10.73 10.79 5,779,000 -0.38(-3.42%)
Sep 18, 2006 10.88 11.21 10.80 11.17 6,093,000 +0.37(+3.44%)
Sep 15, 2006 10.69 10.94 10.46 10.80 6,355,000 +0.10(+0.93%)
Sep 14, 2006 11.22 11.25 10.66 10.70 7,086,000 -0.49(-4.34%)
Sep 13, 2006 11.19 11.28 11.00 11.19 3,693,000 +0.17(+1.51%)
Sep 12, 2006 11.12 11.28 10.96 11.02 5,852,000 -0.06(-0.51%)
Sep 11, 2006 11.65 11.70 11.05 11.07 12,051,000 -1.06(-8.70%)
Sep 08, 2006 12.12 12.24 12.00 12.13 7,386,000 -0.44(-3.50%)
Sep 07, 2006 12.77 12.83 12.39 12.57 5,730,000 -0.42(-3.22%)
Sep 06, 2006 13.07 13.22 12.97 12.99 3,501,000 +0.01(+0.10%)
Sep 05, 2006 13.18 13.22 12.94 12.97 6,456,000 +0.01(+0.12%)
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.