Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.53 17.90 17.46 17.86 18,414,624 +0.49(+2.85%)
Jun 29, 2016 17.34 17.52 17.29 17.37 13,956,877 +0.46(+2.72%)
Jun 28, 2016 16.90 16.97 16.85 16.91 6,759,611 +0.04(+0.24%)
Jun 27, 2016 16.91 16.93 16.78 16.87 8,982,286 -0.02(-0.12%)
Jun 24, 2016 17.05 17.07 16.80 16.89 16,614,223 +0.40(+2.43%)
Jun 23, 2016 16.45 16.52 16.43 16.49 7,467,188 +0.07(+0.43%)
Jun 22, 2016 16.41 16.48 16.39 16.42 4,521,786 +0.04(+0.24%)
Jun 21, 2016 16.47 16.50 16.32 16.38 6,640,817 -0.27(-1.62%)
Jun 20, 2016 16.51 16.69 16.49 16.65 7,317,134 +0.05(+0.30%)
Jun 17, 2016 16.60 16.62 16.39 16.60 14,781,427 +0.29(+1.78%)
Jun 16, 2016 16.89 16.92 16.30 16.31 36,346,648 -0.38(-2.28%)
Jun 15, 2016 16.61 16.75 16.57 16.69 11,247,402 +0.15(+0.91%)
Jun 14, 2016 16.60 16.60 16.45 16.54 7,611,925 -0.04(-0.24%)
Jun 13, 2016 16.53 16.60 16.46 16.58 7,798,649 +0.09(+0.55%)
Jun 10, 2016 16.47 16.53 16.36 16.49 11,215,081 +0.02(+0.12%)
Jun 09, 2016 16.24 16.48 16.22 16.47 12,578,578 +0.26(+1.60%)
Jun 08, 2016 16.16 16.26 16.10 16.21 14,498,445 +0.61(+3.91%)
Jun 07, 2016 15.57 15.66 15.54 15.60 4,896,642 -0.08(-0.51%)
Jun 06, 2016 15.63 15.68 15.56 15.68 5,734,048 +0.07(+0.45%)
Jun 03, 2016 15.59 15.64 15.51 15.61 9,059,251 +0.39(+2.56%)
Jun 02, 2016 15.21 15.25 15.17 15.22 4,221,588 +0.05(+0.33%)
Jun 01, 2016 15.19 15.25 15.04 15.17 7,142,635 -0.02(-0.13%)
May 31, 2016 15.26 15.31 15.17 15.19 7,431,367 -0.20(-1.30%)
May 27, 2016 15.50 15.39 15.39 15.39 5,918,000 -0.14(-0.90%)
May 26, 2016 15.71 15.73 15.49 15.53 5,485,663 +0.03(+0.19%)
May 25, 2016 15.48 15.56 15.44 15.50 7,982,226 +0.08(+0.52%)
May 24, 2016 15.51 15.64 15.40 15.42 7,930,191 -0.17(-1.09%)
May 23, 2016 15.52 15.65 15.51 15.59 6,041,278 -0.10(-0.64%)
May 20, 2016 15.82 15.82 15.61 15.69 5,965,828 +0.02(+0.13%)
May 19, 2016 15.57 15.72 15.53 15.67 17,541,936 -0.33(-2.06%)
May 18, 2016 16.16 16.32 15.90 16.00 13,532,651 -0.41(-2.50%)
May 17, 2016 16.31 16.50 16.29 16.41 5,988,262 +0.09(+0.55%)
May 16, 2016 16.48 16.55 16.27 16.32 6,586,635 +0.04(+0.25%)
May 13, 2016 16.15 16.29 16.08 16.28 6,156,459 +0.06(+0.37%)
May 12, 2016 16.54 16.57 16.18 16.22 9,826,633 -0.34(-2.05%)
May 11, 2016 16.59 16.66 16.43 16.56 9,225,455 +0.28(+1.72%)
May 10, 2016 16.25 16.32 16.17 16.28 6,278,265 +0.16(+0.99%)
May 09, 2016 16.25 16.28 16.10 16.12 10,562,556 -0.51(-3.07%)
May 06, 2016 16.53 16.74 16.49 16.63 9,188,186 +0.12(+0.73%)
May 05, 2016 16.73 16.75 16.40 16.51 7,639,468 +0.02(+0.12%)
May 04, 2016 16.53 16.61 16.39 16.49 8,308,703 -0.08(-0.48%)
May 03, 2016 16.75 16.75 16.48 16.57 9,740,557 -0.07(-0.42%)
May 02, 2016 16.94 16.95 16.63 16.64 12,869,447 -0.34(-2.00%)
Apr 29, 2016 16.96 17.09 16.87 16.98 15,182,011 +0.21(+1.25%)
Apr 28, 2016 16.51 16.80 16.46 16.77 13,006,918 +0.39(+2.38%)
Apr 27, 2016 16.37 16.48 16.22 16.38 17,178,276 +0.09(+0.55%)
Apr 26, 2016 16.23 16.32 16.16 16.29 7,742,933 +0.12(+0.74%)
Apr 25, 2016 16.20 16.29 16.09 16.17 9,323,823 +0.04(+0.25%)
Apr 22, 2016 16.36 16.51 16.02 16.13 14,527,789 -0.08(-0.49%)
Apr 21, 2016 16.43 16.44 15.92 16.21 18,779,938 +0.07(+0.43%)
Apr 20, 2016 16.24 16.36 16.13 16.14 16,213,942 +0.02(+0.12%)
Apr 19, 2016 16.16 16.20 16.04 16.12 18,833,408 +0.70(+4.54%)
Apr 18, 2016 15.47 15.53 15.41 15.42 5,349,959 -0.04(-0.26%)
Apr 15, 2016 15.40 15.58 15.32 15.46 9,692,008 +0.12(+0.78%)
Apr 14, 2016 15.40 15.46 15.30 15.34 7,392,530 -0.10(-0.65%)
Apr 13, 2016 15.48 15.53 15.29 15.44 10,557,739 +0.03(+0.19%)
Apr 12, 2016 15.28 15.43 15.20 15.41 11,979,355 +0.27(+1.78%)
Apr 11, 2016 14.93 15.20 14.93 15.14 13,185,782 +0.52(+3.56%)
Apr 08, 2016 14.51 14.65 14.49 14.62 7,946,448 +0.14(+0.97%)
Apr 07, 2016 14.56 14.62 14.42 14.48 8,631,349 +0.14(+0.98%)
Apr 06, 2016 14.31 14.46 14.27 14.34 4,687,615 -0.08(-0.55%)
Apr 05, 2016 14.41 14.44 14.35 14.42 7,597,167 +0.22(+1.55%)
Apr 04, 2016 14.33 14.36 14.20 14.20 5,480,861 -0.14(-0.98%)
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.