Skip to main content

Silver Trust Ishares (NY: SLV )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 21.80 22.11 21.49 22.08 23,732,542 +0.25(+1.15%)
Jan 31, 2023 21.58 21.86 21.54 21.83 10,425,959 +0.17(+0.78%)
Jan 30, 2023 21.80 21.82 21.64 21.66 8,323,256 -0.02(-0.09%)
Jan 27, 2023 21.71 21.79 21.43 21.68 15,244,216 -0.31(-1.41%)
Jan 26, 2023 22.19 22.22 21.81 21.99 18,173,026 +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 15,356,639 +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%)
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.