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 (%)
Oct 31, 2023 21.14 21.36 20.84 20.98 17,615,484 -0.36(-1.69%)
Oct 30, 2023 21.59 21.61 21.23 21.34 15,272,155 +0.16(+0.76%)
Oct 27, 2023 20.92 21.18 20.76 21.18 18,629,998 +0.33(+1.58%)
Oct 26, 2023 20.91 20.97 20.57 20.85 14,312,303 -0.09(-0.43%)
Oct 25, 2023 20.91 21.08 20.66 20.94 17,634,928 -0.08(-0.38%)
Oct 24, 2023 20.92 21.09 20.86 21.02 11,487,881 -0.03(-0.14%)
Oct 23, 2023 21.20 21.27 21.00 21.05 14,174,183 -0.35(-1.64%)
Oct 20, 2023 21.16 21.72 21.16 21.40 35,245,760 +0.29(+1.37%)
Oct 19, 2023 20.94 21.16 20.75 21.11 20,288,348 +0.16(+0.76%)
Oct 18, 2023 21.21 21.33 20.78 20.95 20,064,532 +0.03(+0.14%)
Oct 17, 2023 20.79 21.09 20.73 20.92 16,481,111 +0.24(+1.16%)
Oct 16, 2023 20.72 20.83 20.66 20.68 11,972,379 -0.10(-0.48%)
Oct 13, 2023 20.49 20.91 20.47 20.78 28,959,596 +0.82(+4.11%)
Oct 12, 2023 20.24 20.32 19.93 19.96 16,914,656 -0.22(-1.09%)
Oct 11, 2023 20.19 20.27 20.07 20.18 20,056,820 +0.20(+1.00%)
Oct 10, 2023 19.97 20.08 19.88 19.98 12,110,851 -0.08(-0.40%)
Oct 09, 2023 19.84 20.08 19.80 20.06 13,067,372 +0.33(+1.67%)
Oct 06, 2023 19.66 19.82 19.26 19.73 28,298,514 +0.48(+2.49%)
Oct 05, 2023 19.32 19.40 18.98 19.25 16,421,300 -0.06(-0.31%)
Oct 04, 2023 19.41 19.42 18.97 19.31 25,127,180 -0.13(-0.67%)
Oct 03, 2023 19.26 19.62 19.21 19.44 32,230,372 +0.02(+0.10%)
Oct 02, 2023 19.69 19.74 19.40 19.42 40,688,336 -0.92(-4.52%)
Sep 29, 2023 21.39 21.43 20.27 20.34 36,968,632 -0.40(-1.93%)
Sep 28, 2023 20.64 20.84 20.53 20.74 13,987,072 +0.04(+0.19%)
Sep 27, 2023 20.71 20.80 20.54 20.70 15,654,175 -0.26(-1.24%)
Sep 26, 2023 21.00 21.16 20.94 20.96 18,265,398 -0.24(-1.13%)
Sep 25, 2023 21.48 21.21 21.16 21.20 14,536,611 -0.38(-1.76%)
Sep 22, 2023 21.65 21.75 21.56 21.58 11,352,623 +0.14(+0.65%)
Sep 21, 2023 21.04 21.52 21.00 21.44 12,394,151 +0.10(+0.47%)
Sep 20, 2023 21.32 21.63 21.30 21.34 17,338,638 +0.07(+0.33%)
Sep 19, 2023 21.37 21.40 21.17 21.27 10,108,148 -0.03(-0.14%)
Sep 18, 2023 21.22 21.32 21.05 21.30 11,726,464 +0.19(+0.90%)
Sep 15, 2023 21.19 21.35 21.10 21.11 23,027,928 +0.38(+1.83%)
Sep 14, 2023 20.60 20.86 20.45 20.73 26,297,308 -0.20(-0.96%)
Sep 13, 2023 21.01 21.11 20.91 20.93 11,885,280 -0.20(-0.95%)
Sep 12, 2023 21.00 21.22 20.97 21.13 8,714,286 -0.03(-0.14%)
Sep 11, 2023 21.24 21.27 21.04 21.16 8,857,367 +0.15(+0.71%)
Sep 08, 2023 21.06 21.24 20.96 21.01 11,665,954 -0.04(-0.19%)
Sep 07, 2023 21.08 21.17 21.01 21.05 10,922,952 -0.19(-0.89%)
Sep 06, 2023 21.16 21.41 21.10 21.24 14,522,129 -0.35(-1.62%)
Sep 05, 2023 21.82 21.89 21.56 21.59 15,041,367 -0.58(-2.62%)
Sep 01, 2023 22.61 22.70 22.15 22.17 12,818,472 -0.22(-0.98%)
Aug 31, 2023 22.53 22.62 22.34 22.39 10,534,309 -0.18(-0.80%)
Aug 30, 2023 22.85 22.94 22.55 22.57 13,080,603 -0.14(-0.62%)
Aug 29, 2023 22.24 22.74 22.19 22.71 19,859,082 +0.49(+2.21%)
Aug 28, 2023 22.08 22.34 22.04 22.22 7,636,148 +0.00(+0.00%)
Aug 25, 2023 22.11 22.36 21.93 22.22 22,742,148 +0.11(+0.50%)
Aug 24, 2023 22.20 22.31 22.05 22.11 13,796,850 -0.18(-0.81%)
Aug 23, 2023 22.05 22.34 22.03 22.29 25,168,690 +0.83(+3.87%)
Aug 22, 2023 21.37 21.49 21.28 21.46 12,968,310 +0.10(+0.47%)
Aug 21, 2023 21.31 21.38 21.01 21.36 12,340,133 +0.49(+2.35%)
Aug 18, 2023 20.84 20.93 20.78 20.87 10,430,287 +0.07(+0.34%)
Aug 17, 2023 21.06 21.08 20.71 20.80 16,283,960 +0.24(+1.17%)
Aug 16, 2023 20.74 20.84 20.55 20.56 13,147,068 -0.11(-0.53%)
Aug 15, 2023 20.63 20.83 20.52 20.67 11,887,007 -0.05(-0.24%)
Aug 14, 2023 20.70 20.80 20.52 20.72 10,033,102 -0.08(-0.38%)
Aug 11, 2023 20.82 20.96 20.76 20.80 8,428,794 -0.03(-0.14%)
Aug 10, 2023 20.88 21.10 20.77 20.83 13,564,755 +0.03(+0.14%)
Aug 09, 2023 20.85 21.00 20.75 20.80 11,962,707 -0.10(-0.48%)
Aug 08, 2023 20.87 20.99 20.80 20.90 16,554,899 -0.31(-1.46%)
Aug 07, 2023 21.59 21.60 21.16 21.21 11,931,799 -0.45(-2.08%)
Aug 04, 2023 21.68 21.83 21.59 21.66 12,397,426 +0.03(+0.14%)
Aug 03, 2023 21.65 21.75 21.58 21.63 16,333,759 -0.12(-0.55%)
Aug 02, 2023 22.19 22.22 21.70 21.75 16,398,939 -0.54(-2.42%)
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.