Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 17,943,280 +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%)
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.