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 (%)
May 31, 2017 16.35 16.50 16.33 16.39 5,178,610 -0.08(-0.49%)
May 30, 2017 16.39 16.52 16.39 16.47 6,493,034 +0.07(+0.43%)
May 26, 2017 16.38 16.45 16.31 16.40 5,724,862 +0.17(+1.05%)
May 25, 2017 16.29 16.32 16.21 16.23 4,171,225 -0.05(-0.31%)
May 24, 2017 16.28 16.10 16.28 6,472,738 +0.13(+0.80%)
May 23, 2017 16.34 16.38 16.11 16.15 8,053,286 -0.08(-0.49%)
May 22, 2017 16.10 16.29 16.09 16.23 6,456,629 +0.29(+1.82%)
May 19, 2017 15.94 15.96 15.85 15.94 6,136,067 +0.23(+1.46%)
May 18, 2017 15.88 15.89 15.56 15.71 9,207,965 -0.29(-1.81%)
May 17, 2017 16.08 16.13 15.87 16.00 11,162,130 +0.07(+0.44%)
May 16, 2017 15.82 15.98 15.80 15.93 6,892,371 +0.18(+1.14%)
May 15, 2017 15.87 15.88 15.72 15.75 6,765,416 +0.18(+1.16%)
May 12, 2017 15.57 15.61 15.53 15.57 6,334,541 +0.12(+0.78%)
May 11, 2017 15.37 15.47 15.35 15.45 7,012,343 +0.10(+0.65%)
May 10, 2017 15.38 15.40 15.32 15.35 6,772,438 +0.05(+0.33%)
May 09, 2017 15.35 15.35 15.21 15.30 7,627,073 -0.11(-0.71%)
May 08, 2017 15.43 15.47 15.38 15.41 6,149,123 -0.09(-0.58%)
May 05, 2017 15.43 15.51 15.36 15.50 8,476,591 +0.07(+0.45%)
May 04, 2017 15.48 15.57 15.35 15.43 12,115,731 -0.16(-1.03%)
May 03, 2017 15.79 15.79 15.58 15.59 10,585,332 -0.34(-2.13%)
May 02, 2017 15.97 15.98 15.89 15.93 7,180,014 -0.06(-0.38%)
May 01, 2017 16.22 16.28 15.90 15.99 13,633,424 -0.31(-1.90%)
Apr 28, 2017 16.31 16.39 16.25 16.30 7,524,077 -0.07(-0.43%)
Apr 27, 2017 16.49 16.49 16.35 16.37 9,604,252 -0.20(-1.21%)
Apr 26, 2017 16.57 16.60 16.40 16.57 9,667,800 -0.11(-0.66%)
Apr 25, 2017 16.74 16.80 16.62 16.68 8,457,961 -0.30(-1.77%)
Apr 24, 2017 16.84 16.99 16.79 16.98 6,883,252 -0.04(-0.24%)
Apr 21, 2017 16.97 17.02 16.86 17.02 10,720,592 -0.04(-0.23%)
Apr 20, 2017 17.11 17.19 16.92 17.06 10,705,892 -0.12(-0.70%)
Apr 19, 2017 17.27 17.29 17.14 17.18 7,431,135 -0.16(-0.92%)
Apr 18, 2017 17.42 17.44 17.11 17.34 11,434,006 -0.09(-0.52%)
Apr 17, 2017 17.53 17.58 17.38 17.43 5,066,057 -0.10(-0.57%)
Apr 13, 2017 17.57 17.59 17.43 17.53 8,297,375 +0.07(+0.40%)
Apr 12, 2017 17.37 17.47 17.28 17.46 6,479,180 +0.15(+0.87%)
Apr 11, 2017 17.10 17.35 17.09 17.31 7,556,069 +0.31(+1.82%)
Apr 10, 2017 16.93 17.03 16.80 17.00 5,560,339 -0.03(-0.18%)
Apr 07, 2017 17.40 17.42 16.91 17.03 10,875,982 -0.23(-1.33%)
Apr 06, 2017 17.22 17.31 17.19 17.26 3,934,648 -0.06(-0.35%)
Apr 05, 2017 17.23 17.34 17.17 17.32 5,675,893 -0.01(-0.06%)
Apr 04, 2017 17.33 17.39 17.23 17.33 4,372,133 +0.09(+0.52%)
Apr 03, 2017 17.21 17.30 17.20 17.24 4,050,383 -0.01(-0.06%)
Mar 31, 2017 17.23 17.30 17.20 17.25 4,732,311 +0.10(+0.58%)
Mar 30, 2017 17.18 17.33 17.14 17.15 5,998,973 -0.10(-0.58%)
Mar 29, 2017 17.14 17.28 17.13 17.25 4,463,999 +0.07(+0.41%)
Mar 28, 2017 17.20 17.27 17.11 17.18 7,428,327 +0.03(+0.17%)
Mar 27, 2017 17.11 17.17 17.05 17.15 9,628,233 +0.34(+2.02%)
Mar 24, 2017 16.71 16.84 16.69 16.81 5,578,051 +0.14(+0.84%)
Mar 23, 2017 16.73 16.75 16.62 16.67 3,976,919 +0.05(+0.30%)
Mar 22, 2017 16.61 16.66 16.56 16.62 3,135,708 +0.01(+0.06%)
Mar 21, 2017 16.60 16.68 16.57 16.61 5,531,193 +0.10(+0.62%)
Mar 20, 2017 16.49 16.53 16.44 16.51 2,600,410 +0.04(+0.22%)
Mar 17, 2017 16.41 16.50 16.40 16.47 3,079,646 +0.07(+0.43%)
Mar 16, 2017 16.43 16.57 16.34 16.40 5,720,659 -0.03(-0.18%)
Mar 15, 2017 16.03 16.45 15.97 16.43 9,715,449 +0.44(+2.75%)
Mar 14, 2017 16.05 16.12 15.97 15.99 4,760,147 -0.08(-0.50%)
Mar 13, 2017 16.08 16.13 16.06 16.07 4,252,908 -0.08(-0.50%)
Mar 10, 2017 16.07 16.16 16.00 16.15 6,809,216 +0.09(+0.56%)
Mar 09, 2017 16.32 16.34 16.04 16.06 8,470,000 -0.26(-1.59%)
Mar 08, 2017 16.41 16.44 16.31 16.32 6,855,700 -0.23(-1.39%)
Mar 07, 2017 16.63 16.69 16.55 16.55 6,594,986 -0.28(-1.66%)
Mar 06, 2017 16.93 16.93 16.77 16.83 5,616,928 -0.15(-0.88%)
Mar 03, 2017 16.81 17.04 16.73 16.98 8,780,338 +0.18(+1.07%)
Mar 02, 2017 17.34 17.40 16.75 16.80 15,846,675 -0.64(-3.67%)
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.