Skip to main content

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 (%)
Apr 28, 2023 22.88 23.03 22.75 23.00 14,213,303 +0.11(+0.48%)
Apr 27, 2023 22.59 22.93 22.52 22.89 16,038,525 +0.06(+0.26%)
Apr 26, 2023 23.12 23.12 22.71 22.83 20,905,904 -0.16(-0.70%)
Apr 25, 2023 22.93 23.03 22.63 22.99 22,663,630 -0.09(-0.39%)
Apr 24, 2023 22.93 23.18 22.84 23.08 13,562,054 +0.10(+0.44%)
Apr 21, 2023 23.18 23.32 22.88 22.98 17,623,908 -0.19(-0.82%)
Apr 20, 2023 23.23 23.42 23.05 23.17 15,322,994 -0.06(-0.26%)
Apr 19, 2023 23.08 23.32 23.06 23.23 18,549,262 +0.08(+0.35%)
Apr 18, 2023 22.93 23.27 22.90 23.15 14,350,780 +0.13(+0.56%)
Apr 17, 2023 23.29 23.33 22.79 23.02 24,468,174 -0.29(-1.24%)
Apr 14, 2023 23.84 23.89 23.10 23.31 34,949,624 -0.43(-1.81%)
Apr 13, 2023 23.69 23.86 23.56 23.74 30,290,174 +0.31(+1.32%)
Apr 12, 2023 23.37 23.47 23.05 23.43 21,583,544 +0.39(+1.69%)
Apr 11, 2023 22.90 23.10 22.85 23.04 14,515,326 +0.16(+0.70%)
Apr 10, 2023 22.82 22.89 22.72 22.88 12,722,105 -0.01(-0.04%)
Apr 06, 2023 22.79 22.98 22.58 22.89 13,297,388 -0.05(-0.22%)
Apr 05, 2023 22.82 22.98 22.64 22.94 20,661,104 -0.03(-0.13%)
Apr 04, 2023 22.13 23.00 22.09 22.97 35,711,116 +0.91(+4.13%)
Apr 03, 2023 21.96 22.24 21.92 22.06 18,132,036 -0.06(-0.27%)
Mar 31, 2023 22.03 22.20 21.99 22.12 18,212,366 +0.18(+0.82%)
Mar 30, 2023 21.68 21.96 21.56 21.94 14,687,977 +0.50(+2.33%)
Mar 29, 2023 21.32 21.53 21.30 21.44 11,795,732 +0.01(+0.05%)
Mar 28, 2023 21.14 21.49 21.12 21.43 11,218,106 +0.21(+0.99%)
Mar 27, 2023 21.08 21.23 21.00 21.22 11,701,140 +0.00(+0.00%)
Mar 24, 2023 21.52 21.58 21.20 21.22 15,759,638 -0.06(-0.28%)
Mar 23, 2023 21.11 21.35 21.02 21.28 19,281,472 +0.18(+0.85%)
Mar 22, 2023 20.52 21.20 20.50 21.10 25,318,188 +0.56(+2.73%)
Mar 21, 2023 20.69 20.70 20.36 20.54 15,182,578 -0.15(-0.72%)
Mar 20, 2023 20.58 20.75 20.45 20.69 14,283,812 +0.06(+0.29%)
Mar 17, 2023 20.18 20.77 20.15 20.63 29,318,252 +0.71(+3.56%)
Mar 16, 2023 20.15 20.18 19.72 19.92 27,759,754 -0.08(-0.40%)
Mar 15, 2023 20.39 20.44 19.87 20.00 50,876,704 +0.11(+0.55%)
Mar 14, 2023 20.05 20.21 19.87 19.89 29,452,554 -0.11(-0.55%)
Mar 13, 2023 19.71 20.16 19.68 20.00 37,122,188 +1.14(+6.04%)
Mar 10, 2023 18.89 19.11 18.75 18.86 21,470,148 +0.42(+2.28%)
Mar 09, 2023 18.49 18.66 18.38 18.44 12,006,021 +0.04(+0.22%)
Mar 08, 2023 18.43 18.59 18.39 18.40 13,879,218 -0.05(-0.27%)
Mar 07, 2023 18.98 18.99 18.41 18.45 26,233,840 -0.87(-4.50%)
Mar 06, 2023 19.46 19.50 19.28 19.32 7,901,983 -0.23(-1.18%)
Mar 03, 2023 19.30 19.56 19.15 19.55 12,419,211 +0.31(+1.61%)
Mar 02, 2023 19.05 19.25 19.02 19.24 8,914,268 -0.05(-0.26%)
Mar 01, 2023 19.28 19.47 19.22 19.29 14,865,177 +0.07(+0.36%)
Feb 28, 2023 18.98 19.31 18.90 19.22 14,370,388 +0.29(+1.53%)
Feb 27, 2023 19.09 19.14 18.89 18.93 25,976,592 -0.16(-0.84%)
Feb 24, 2023 19.27 19.36 19.06 19.09 24,859,928 -0.54(-2.75%)
Feb 23, 2023 19.84 19.89 19.55 19.63 13,601,341 -0.12(-0.61%)
Feb 22, 2023 20.03 20.05 19.71 19.75 15,135,719 -0.32(-1.59%)
Feb 21, 2023 20.13 20.21 20.00 20.07 11,147,549 +0.06(+0.30%)
Feb 17, 2023 19.59 20.06 19.55 20.01 15,129,067 +0.17(+0.86%)
Feb 16, 2023 19.74 20.02 19.71 19.84 16,655,189 -0.05(-0.25%)
Feb 15, 2023 19.78 19.95 19.77 19.89 13,249,602 -0.23(-1.14%)
Feb 14, 2023 19.95 20.22 19.87 20.12 14,579,578 -0.08(-0.40%)
Feb 13, 2023 20.15 20.25 20.04 20.20 12,366,562 -0.04(-0.20%)
Feb 10, 2023 20.41 20.45 20.15 20.24 11,028,767 +0.06(+0.30%)
Feb 09, 2023 20.66 20.68 20.15 20.18 19,204,620 -0.30(-1.46%)
Feb 08, 2023 20.59 20.64 20.42 20.48 10,680,240 +0.10(+0.49%)
Feb 07, 2023 20.41 20.64 20.27 20.38 16,198,436 -0.10(-0.49%)
Feb 06, 2023 20.55 20.65 20.37 20.48 15,812,356 -0.09(-0.44%)
Feb 03, 2023 20.86 21.05 20.50 20.57 36,695,768 -1.00(-4.64%)
Feb 02, 2023 22.50 22.52 21.54 21.57 22,769,710 -0.51(-2.31%)
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.