Silver Trust Ishares (NY: SLV )

22.59 +0.08 (+0.36%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.04 14.21 14.03 14.20 4,934,049 +0.18(+1.28%)
Feb 26, 2016 14.31 14.33 13.97 14.02 10,290,972 -0.39(-2.71%)
Feb 25, 2016 14.38 14.48 14.32 14.41 5,148,644 -0.11(-0.76%)
Feb 24, 2016 14.72 14.84 14.45 14.52 8,952,079 -0.02(-0.14%)
Feb 23, 2016 14.51 14.58 14.48 14.54 4,396,043 +0.11(+0.76%)
Feb 22, 2016 14.34 14.52 14.34 14.43 5,416,191 -0.21(-1.43%)
Feb 19, 2016 14.62 14.70 14.60 14.64 5,343,055 -0.12(-0.81%)
Feb 18, 2016 14.53 14.82 14.51 14.76 7,515,993 +0.22(+1.51%)
Feb 17, 2016 14.55 14.65 14.52 14.54 4,999,481 +0.03(+0.21%)
Feb 16, 2016 14.68 14.68 14.50 14.51 8,630,728 -0.48(-3.20%)
Feb 12, 2016 14.95 14.99 14.99 14.99 7,130,900 +0.04(+0.27%)
Feb 11, 2016 14.95 15.20 14.79 14.95 21,480,982 +0.40(+2.75%)
Feb 10, 2016 14.51 14.58 14.37 14.55 5,079,407 +0.04(+0.28%)
Feb 09, 2016 14.64 14.71 14.46 14.51 6,802,654 -0.08(-0.55%)
Feb 08, 2016 14.51 14.72 14.48 14.59 13,565,437 +0.25(+1.74%)
Feb 05, 2016 13.98 14.34 13.98 14.34 5,442,435 +0.17(+1.20%)
Feb 04, 2016 14.16 14.20 14.06 14.17 7,019,254 +0.22(+1.58%)
Feb 03, 2016 13.74 14.10 13.73 13.95 10,041,246 +0.33(+2.42%)
Feb 02, 2016 13.66 13.71 13.56 13.62 2,957,126 -0.05(-0.37%)
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.