Skip to main content

Silver Trust Ishares (NY: SLV )

22.71 +0.20 (+0.89%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.68 16.90 16.56 16.82 7,923,000 +0.14(+0.86%)
Jan 30, 2008 16.57 16.80 16.47 16.68 7,391,000 +0.14(+0.85%)
Jan 29, 2008 16.59 16.65 16.39 16.53 7,336,000 -0.02(-0.10%)
Jan 28, 2008 16.38 16.61 16.31 16.55 8,722,000 +0.25(+1.55%)
Jan 25, 2008 16.34 16.40 16.18 16.30 5,278,000 -0.00(-0.01%)
Jan 24, 2008 16.39 16.39 16.02 16.30 9,828,000 +0.40(+2.52%)
Jan 23, 2008 15.72 16.05 15.62 15.90 7,342,000 -0.00(-0.01%)
Jan 22, 2008 15.50 16.09 15.44 15.90 11,000,000 -0.13(-0.80%)
Jan 21, 2008 16.10 16.13 15.84 16.03 0 +0.00(+0.00%)
Jan 18, 2008 16.10 16.13 15.84 16.03 6,624,000 +0.31(+1.99%)
Jan 17, 2008 15.90 15.96 15.65 15.72 7,716,000 +0.06(+0.40%)
Jan 16, 2008 15.87 16.04 15.58 15.65 8,020,000 -0.18(-1.14%)
Jan 15, 2008 16.19 16.36 15.81 15.83 9,125,000 -0.45(-2.74%)
Jan 14, 2008 16.16 16.45 16.10 16.28 8,343,000 +0.20(+1.26%)
Jan 11, 2008 15.95 16.18 15.82 16.08 5,612,000 +0.02(+0.10%)
Jan 10, 2008 15.49 16.13 15.46 16.06 7,623,000 +0.54(+3.49%)
Jan 09, 2008 15.52 15.73 15.44 15.52 10,622,000 -0.07(-0.45%)
Jan 08, 2008 15.32 15.63 15.32 15.59 6,153,000 +0.54(+3.57%)
Jan 07, 2008 15.16 15.23 14.97 15.05 5,132,000 -0.11(-0.75%)
Jan 04, 2008 15.25 15.27 15.01 15.17 4,055,000 -0.12(-0.77%)
Jan 03, 2008 15.10 15.30 15.02 15.29 5,530,000 +0.11(+0.69%)
Jan 02, 2008 14.86 15.19 14.86 15.18 6,721,000 +0.48(+3.29%)
Jan 01, 2008 14.73 14.76 14.58 14.70 2,957,000 +0.00(+0.00%)
Dec 31, 2007 14.73 14.76 14.58 14.70 2,957,000 +0.04(+0.31%)
Dec 28, 2007 14.71 14.77 14.59 14.65 5,088,000 +0.13(+0.87%)
Dec 27, 2007 14.55 14.64 14.41 14.53 2,936,000 -0.07(-0.49%)
Dec 26, 2007 14.61 14.65 14.55 14.60 3,290,100 +0.13(+0.93%)
Dec 24, 2007 14.33 14.47 14.30 14.46 1,039,000 +0.25(+1.74%)
Dec 21, 2007 14.30 14.33 14.21 14.21 1,433,000 +0.12(+0.89%)
Dec 20, 2007 13.97 14.20 13.89 14.09 2,716,000 +0.11(+0.75%)
Dec 19, 2007 13.98 14.06 13.90 13.98 2,421,000 +0.08(+0.60%)
Dec 18, 2007 13.95 13.97 13.77 13.90 2,662,500 +0.19(+1.37%)
Dec 17, 2007 13.61 13.81 13.59 13.71 2,471,900 -0.03(-0.19%)
Dec 14, 2007 13.82 13.83 13.64 13.74 5,030,650 -0.27(-1.96%)
Dec 13, 2007 14.32 14.32 13.87 14.01 4,799,000 -0.53(-3.67%)
Dec 12, 2007 14.60 14.66 14.50 14.55 4,412,630 +0.20(+1.38%)
Dec 11, 2007 14.58 14.67 14.31 14.35 3,356,100 -0.21(-1.46%)
Dec 10, 2007 14.46 14.62 14.41 14.56 3,158,200 +0.29(+2.00%)
Dec 07, 2007 14.29 14.31 14.15 14.28 2,507,200 -0.10(-0.70%)
Dec 06, 2007 13.96 14.47 13.96 14.38 3,731,430 +0.25(+1.74%)
Dec 05, 2007 14.10 14.25 14.02 14.13 3,128,000 -0.08(-0.54%)
Dec 04, 2007 14.30 14.30 14.13 14.21 1,953,340 +0.20(+1.43%)
Dec 03, 2007 13.95 14.12 13.81 14.01 3,856,480 +0.11(+0.77%)
Nov 30, 2007 14.00 14.00 13.70 13.90 6,575,340 -0.20(-1.43%)
Nov 29, 2007 14.12 14.28 14.07 14.10 7,242,610 -0.20(-1.37%)
Nov 28, 2007 14.31 14.40 14.14 14.30 4,328,240 -0.05(-0.33%)
Nov 27, 2007 14.40 14.44 14.21 14.35 4,165,270 -0.28(-1.94%)
Nov 26, 2007 14.73 14.79 14.52 14.63 6,185,930 -0.03(-0.23%)
Nov 23, 2007 14.59 14.78 14.52 14.66 2,284,630 +0.32(+2.22%)
Nov 21, 2007 14.59 14.59 14.22 14.35 4,348,070 -0.31(-2.15%)
Nov 20, 2007 14.51 14.71 14.36 14.66 4,455,870 +0.59(+4.19%)
Nov 19, 2007 14.51 14.51 14.00 14.07 5,378,520 -0.27(-1.88%)
Nov 16, 2007 14.53 14.60 14.31 14.34 4,842,220 -0.01(-0.03%)
Nov 15, 2007 14.49 14.64 14.24 14.35 6,262,180 -0.52(-3.51%)
Nov 14, 2007 14.92 15.01 14.77 14.87 4,470,590 +0.41(+2.81%)
Nov 13, 2007 14.73 14.81 14.38 14.46 7,823,900 +0.15(+1.01%)
Nov 12, 2007 14.72 14.76 14.31 14.31 11,143,670 -0.97(-6.38%)
Nov 09, 2007 15.35 15.49 15.18 15.29 7,479,170 -0.04(-0.25%)
Nov 08, 2007 15.50 15.72 15.02 15.33 13,387,440 +0.16(+1.04%)
Nov 07, 2007 15.45 15.55 15.11 15.17 19,572,760 -0.20(-1.33%)
Nov 06, 2007 15.20 15.38 15.09 15.38 11,125,400 +0.76(+5.18%)
Nov 05, 2007 14.45 14.73 14.39 14.62 5,994,400 +0.09(+0.61%)
Nov 02, 2007 14.15 14.58 13.98 14.53 6,353,000 +0.53(+3.76%)
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.