Skip to main content

Silver Trust Ishares (NY: SLV )

28.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 29.06 29.06 28.11 28.22 48,588,708 -1.05(-3.59%)
May 21, 2024 29.10 29.51 28.82 29.27 30,689,982 +0.29(+1.00%)
May 20, 2024 28.93 29.56 28.41 28.98 58,173,312 +0.19(+0.66%)
May 17, 2024 27.86 28.84 27.55 28.79 52,708,152 +1.73(+6.39%)
May 16, 2024 26.98 27.17 26.79 27.06 19,784,844 -0.06(-0.22%)
May 15, 2024 26.58 27.18 26.07 27.12 39,828,136 +0.99(+3.79%)
May 14, 2024 26.00 26.27 25.86 26.13 20,057,896 +0.33(+1.28%)
May 13, 2024 25.83 25.93 25.65 25.80 15,345,845 +0.03(+0.12%)
May 10, 2024 25.98 26.05 25.62 25.77 24,489,766 -0.09(-0.35%)
May 09, 2024 25.32 25.88 25.30 25.86 32,709,196 +0.91(+3.65%)
May 08, 2024 24.89 25.12 24.82 24.95 16,963,234 +0.03(+0.12%)
May 07, 2024 25.03 25.10 24.88 24.92 14,779,895 -0.15(-0.60%)
May 06, 2024 24.99 25.13 24.83 25.07 27,615,128 +0.85(+3.51%)
May 03, 2024 24.21 24.30 23.87 24.22 26,867,944 -0.14(-0.57%)
May 02, 2024 23.95 24.47 23.92 24.36 24,946,948 +0.09(+0.37%)
May 01, 2024 24.18 24.65 24.09 24.27 42,854,528 +0.22(+0.91%)
Apr 30, 2024 24.24 24.37 24.02 24.05 32,362,708 -0.78(-3.14%)
Apr 29, 2024 24.87 25.08 24.68 24.83 23,911,534 -0.06(-0.24%)
Apr 26, 2024 25.19 25.22 24.75 24.89 26,821,278 -0.17(-0.68%)
Apr 25, 2024 24.86 25.22 24.81 25.06 32,856,614 +0.16(+0.64%)
Apr 24, 2024 24.88 25.05 24.78 24.90 19,752,226 -0.09(-0.36%)
Apr 23, 2024 24.66 25.04 24.63 24.99 36,997,172 +0.06(+0.24%)
Apr 22, 2024 24.95 25.19 24.79 24.93 37,114,016 -1.27(-4.85%)
Apr 19, 2024 25.93 26.32 25.90 26.20 29,321,212 +0.34(+1.31%)
Apr 18, 2024 26.11 26.16 25.74 25.86 26,786,184 +0.01(+0.04%)
Apr 17, 2024 26.13 26.34 25.71 25.85 46,658,924 +0.05(+0.19%)
Apr 16, 2024 26.07 26.07 25.55 25.80 56,240,148 -0.61(-2.31%)
Apr 15, 2024 26.21 26.42 25.69 26.41 51,939,376 +0.78(+3.04%)
Apr 12, 2024 26.80 27.24 25.52 25.63 117,678,296 -0.38(-1.46%)
Apr 11, 2024 25.69 26.04 25.38 26.01 28,555,102 +0.56(+2.20%)
Apr 10, 2024 25.33 26.08 25.17 25.45 50,594,304 -0.27(-1.05%)
Apr 09, 2024 25.75 25.90 25.25 25.72 40,980,732 +0.32(+1.26%)
Apr 08, 2024 25.36 25.49 24.90 25.40 40,677,224 +0.37(+1.48%)
Apr 05, 2024 24.49 25.14 24.39 25.03 43,782,264 +0.54(+2.20%)
Apr 04, 2024 24.57 24.95 24.39 24.49 58,168,652 -0.24(-0.97%)
Apr 03, 2024 24.27 24.76 24.17 24.73 61,303,660 +0.89(+3.73%)
Apr 02, 2024 23.33 23.90 23.24 23.84 58,302,544 +0.98(+4.29%)
Apr 01, 2024 23.19 23.20 22.63 22.86 22,660,884 +0.11(+0.48%)
Mar 28, 2024 22.48 22.74 22.73 22.75 29,105,454 +0.24(+1.07%)
Mar 27, 2024 22.34 22.55 22.34 22.51 12,535,205 +0.17(+0.76%)
Mar 26, 2024 22.61 22.61 22.29 22.34 18,169,708 -0.24(-1.06%)
Mar 25, 2024 22.60 22.73 22.55 22.58 10,056,249 +0.02(+0.09%)
Mar 22, 2024 22.65 22.82 22.52 22.56 17,183,844 -0.09(-0.40%)
Mar 21, 2024 23.14 23.16 22.53 22.65 31,149,624 -0.64(-2.75%)
Mar 20, 2024 22.71 23.45 22.70 23.29 31,908,624 +0.50(+2.19%)
Mar 19, 2024 22.79 22.84 22.61 22.79 13,393,083 -0.12(-0.52%)
Mar 18, 2024 23.13 23.13 22.85 22.91 11,917,116 -0.12(-0.52%)
Mar 15, 2024 23.05 23.27 22.97 23.03 28,077,952 +0.30(+1.32%)
Mar 14, 2024 22.91 22.94 22.62 22.73 14,835,829 -0.06(-0.26%)
Mar 13, 2024 22.31 22.88 22.26 22.79 27,095,412 +0.70(+3.17%)
Mar 12, 2024 22.21 22.22 21.97 22.09 16,334,909 -0.26(-1.16%)
Mar 11, 2024 22.33 22.43 22.23 22.35 15,344,328 +0.12(+0.54%)
Mar 08, 2024 22.23 22.45 22.12 22.23 27,245,902 -0.01(-0.04%)
Mar 07, 2024 22.14 22.41 22.12 22.24 18,868,778 +0.14(+0.63%)
Mar 06, 2024 21.86 22.23 21.86 22.10 31,020,372 +0.43(+1.98%)
Mar 05, 2024 21.96 22.06 21.64 21.67 22,257,890 -0.19(-0.87%)
Mar 04, 2024 21.43 21.90 21.39 21.86 25,966,120 +0.69(+3.26%)
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.