Skip to main content

Silver Trust Ishares (NY: SLV )

21.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 22.19 22.22 21.81 21.99 18,173,028 +0.02(+0.09%)
Jan 25, 2023 21.63 22.02 21.58 21.97 12,816,049 +0.21(+0.97%)
Jan 24, 2023 21.50 21.83 21.35 21.76 15,435,792 +0.18(+0.83%)
Jan 23, 2023 21.18 21.62 20.93 21.58 30,085,494 -0.44(-2.00%)
Jan 20, 2023 22.01 22.07 21.81 22.02 14,299,668 +0.06(+0.27%)
Jan 19, 2023 21.65 22.03 21.57 21.96 15,356,464 +0.39(+1.81%)
Jan 18, 2023 22.30 22.40 21.55 21.57 24,542,360 -0.44(-2.00%)
Jan 17, 2023 22.20 22.21 21.92 22.01 23,049,200 -0.32(-1.43%)
Jan 13, 2023 21.88 22.35 21.86 22.33 18,425,972 +0.45(+2.06%)
Jan 12, 2023 22.00 22.07 21.69 21.88 18,477,286 +0.33(+1.53%)
Jan 11, 2023 21.85 21.88 21.36 21.55 13,831,170 -0.18(-0.83%)
Jan 10, 2023 21.74 21.87 21.64 21.73 10,037,106 -0.01(-0.05%)
Jan 09, 2023 22.00 22.14 21.69 21.74 15,525,454 -0.18(-0.82%)
Jan 06, 2023 21.71 22.00 21.61 21.92 17,021,400 +0.53(+2.48%)
Jan 05, 2023 21.50 21.53 21.27 21.39 16,511,953 -0.50(-2.28%)
Jan 04, 2023 22.28 22.36 21.70 21.89 17,231,448 -0.16(-0.73%)
Jan 03, 2023 22.45 22.54 22.03 22.05 18,107,568 +0.03(+0.14%)
Dec 30, 2022 21.92 22.03 21.64 22.02 14,250,958 +0.05(+0.23%)
Dec 29, 2022 22.06 22.14 21.95 21.97 11,877,427 +0.37(+1.71%)
Dec 28, 2022 21.93 21.97 21.59 21.60 10,896,850 -0.51(-2.31%)
Dec 27, 2022 21.96 22.35 21.92 22.11 12,330,428 +0.26(+1.19%)
Dec 23, 2022 21.78 21.95 21.68 21.85 10,922,263 +0.16(+0.74%)
Dec 22, 2022 21.65 21.79 21.52 21.69 15,101,051 -0.38(-1.72%)
Dec 21, 2022 22.09 22.27 22.01 22.07 11,622,095 -0.16(-0.72%)
Dec 20, 2022 21.95 22.32 21.86 22.23 28,459,464 +1.11(+5.26%)
Dec 19, 2022 21.35 21.38 21.01 21.12 12,699,726 -0.25(-1.17%)
Dec 16, 2022 21.16 21.40 21.13 21.37 15,976,095 +0.13(+0.61%)
Dec 15, 2022 21.45 21.57 21.15 21.24 19,904,744 -0.75(-3.41%)
Dec 14, 2022 21.93 22.14 21.52 21.99 24,335,696 +0.16(+0.73%)
Dec 13, 2022 22.09 22.20 21.68 21.83 24,585,216 +0.37(+1.72%)
Dec 12, 2022 21.58 21.62 21.26 21.46 20,195,424 -0.10(-0.46%)
Dec 09, 2022 21.45 21.80 21.26 21.56 18,975,824 +0.35(+1.65%)
Dec 08, 2022 21.32 21.37 21.14 21.21 17,943,080 +0.29(+1.39%)
Dec 07, 2022 20.67 21.01 20.66 20.92 22,541,928 +0.48(+2.35%)
Dec 06, 2022 20.62 20.75 20.27 20.44 16,473,598 +0.00(+0.00%)
Dec 05, 2022 20.91 20.95 20.40 20.44 24,378,692 -0.85(-3.99%)
Dec 02, 2022 20.73 21.39 20.67 21.29 23,150,120 +0.31(+1.48%)
Dec 01, 2022 20.63 20.98 20.59 20.98 24,930,948 +0.55(+2.69%)
Nov 30, 2022 20.12 20.43 19.80 20.43 26,397,970 +0.87(+4.45%)
Nov 29, 2022 19.50 19.75 19.50 19.56 11,207,305 +0.30(+1.56%)
Nov 28, 2022 19.66 19.69 19.20 19.26 20,269,166 -0.46(-2.33%)
Nov 25, 2022 19.59 19.75 19.56 19.72 7,784,757 -0.09(-0.45%)
Nov 23, 2022 19.53 19.88 19.50 19.81 12,773,555 +0.38(+1.96%)
Nov 22, 2022 19.42 19.52 19.25 19.43 10,133,887 +0.23(+1.20%)
Nov 21, 2022 19.21 19.25 19.02 19.20 10,448,663 -0.05(-0.26%)
Nov 18, 2022 19.31 19.46 19.18 19.25 15,315,816 -0.04(-0.21%)
Nov 17, 2022 19.25 19.33 19.12 19.29 12,884,534 -0.45(-2.28%)
Nov 16, 2022 19.95 20.00 19.70 19.74 10,164,566 -0.14(-0.70%)
Nov 15, 2022 20.08 20.11 19.70 19.88 23,920,236 -0.36(-1.78%)
Nov 14, 2022 19.95 20.33 19.93 20.24 14,474,184 +0.29(+1.45%)
Nov 11, 2022 19.76 19.95 19.66 19.95 12,664,570 -0.02(-0.10%)
Nov 10, 2022 19.98 20.07 19.76 19.97 22,950,772 +0.61(+3.15%)
Nov 09, 2022 19.66 19.89 19.33 19.36 17,407,998 -0.34(-1.73%)
Nov 08, 2022 19.26 19.91 19.21 19.70 31,325,336 +0.55(+2.87%)
Nov 07, 2022 19.22 19.34 19.13 19.15 12,853,764 -0.11(-0.57%)
Nov 04, 2022 18.74 19.26 18.66 19.26 34,818,884 +1.32(+7.36%)
Nov 03, 2022 17.46 18.00 17.44 17.94 19,124,838 +0.21(+1.18%)
Nov 02, 2022 18.24 18.48 17.73 17.73 24,795,780 -0.32(-1.77%)
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.