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 (%)
Aug 31, 2021 22.31 22.38 22.05 22.14 17,188,464 -0.12(-0.54%)
Aug 30, 2021 22.35 22.38 22.15 22.26 12,847,371 -0.07(-0.31%)
Aug 27, 2021 21.71 22.35 21.62 22.33 38,221,996 +0.48(+2.20%)
Aug 26, 2021 21.90 21.98 21.71 21.85 15,725,338 -0.24(-1.09%)
Aug 25, 2021 22.08 22.13 21.84 22.09 15,316,975 +0.01(+0.05%)
Aug 24, 2021 22.10 22.20 21.98 22.08 17,829,492 +0.20(+0.91%)
Aug 23, 2021 21.85 21.95 21.72 21.88 17,619,284 +0.53(+2.48%)
Aug 20, 2021 21.45 21.54 21.20 21.35 16,170,055 -0.16(-0.74%)
Aug 19, 2021 21.67 21.69 21.43 21.51 16,657,260 -0.25(-1.15%)
Aug 18, 2021 21.88 21.88 21.58 21.76 19,304,722 -0.14(-0.64%)
Aug 17, 2021 22.03 22.15 21.84 21.90 17,658,944 -0.20(-0.90%)
Aug 16, 2021 22.00 22.15 21.89 22.10 13,549,604 +0.13(+0.59%)
Aug 13, 2021 21.76 22.09 21.70 21.97 20,532,796 +0.47(+2.19%)
Aug 12, 2021 21.63 21.63 21.32 21.50 17,860,752 -0.34(-1.56%)
Aug 11, 2021 21.77 21.86 21.63 21.84 15,262,764 +0.22(+1.02%)
Aug 10, 2021 21.60 21.76 21.55 21.62 17,345,970 -0.13(-0.60%)
Aug 09, 2021 22.09 22.16 21.53 21.75 44,563,312 -0.77(-3.42%)
Aug 06, 2021 22.67 22.69 22.42 22.52 35,766,860 -0.78(-3.35%)
Aug 05, 2021 23.55 23.57 23.24 23.30 14,386,057 -0.24(-1.02%)
Aug 04, 2021 24.02 24.07 23.46 23.54 23,502,764 -0.14(-0.59%)
Aug 03, 2021 23.66 23.72 23.56 23.68 11,869,983 +0.15(+0.64%)
Aug 02, 2021 23.47 23.67 23.47 23.53 14,356,148 -0.10(-0.42%)
Jul 30, 2021 23.67 23.73 23.49 23.63 13,908,400 -0.09(-0.38%)
Jul 29, 2021 23.64 23.91 23.64 23.72 28,652,240 +0.55(+2.37%)
Jul 28, 2021 22.90 23.18 22.81 23.17 19,345,832 +0.21(+0.91%)
Jul 27, 2021 23.30 23.31 22.69 22.96 27,745,976 -0.40(-1.71%)
Jul 26, 2021 23.35 23.45 23.32 23.36 11,041,161 +0.01(+0.04%)
Jul 23, 2021 23.35 23.41 23.17 23.35 13,999,095 -0.21(-0.89%)
Jul 22, 2021 23.32 23.60 23.18 23.56 14,264,566 +0.14(+0.60%)
Jul 21, 2021 23.19 23.46 23.18 23.42 17,063,496 +0.28(+1.21%)
Jul 20, 2021 23.24 23.35 23.00 23.14 25,548,280 -0.15(-0.64%)
Jul 19, 2021 23.47 23.51 23.18 23.29 36,387,728 -0.48(-2.02%)
Jul 16, 2021 24.16 24.23 23.72 23.77 32,456,990 -0.61(-2.50%)
Jul 15, 2021 24.38 24.44 24.27 24.38 13,924,938 +0.05(+0.21%)
Jul 14, 2021 24.51 24.53 24.15 24.33 26,674,252 +0.25(+1.04%)
Jul 13, 2021 24.15 24.30 24.05 24.08 16,334,014 -0.20(-0.82%)
Jul 12, 2021 24.20 24.34 24.05 24.28 13,816,289 +0.09(+0.37%)
Jul 09, 2021 24.07 24.29 24.05 24.19 11,644,648 +0.18(+0.75%)
Jul 08, 2021 24.24 24.26 23.92 24.01 22,329,144 -0.23(-0.95%)
Jul 07, 2021 24.39 24.44 24.08 24.24 24,906,636 +0.01(+0.04%)
Jul 06, 2021 24.65 24.69 24.11 24.23 23,811,454 -0.32(-1.30%)
Jul 02, 2021 24.48 24.63 24.30 24.55 21,322,984 +0.44(+1.82%)
Jul 01, 2021 24.34 24.36 24.05 24.11 14,275,051 -0.11(-0.45%)
Jun 30, 2021 23.99 24.25 23.95 24.22 19,304,372 +0.33(+1.38%)
Jun 29, 2021 23.85 23.97 23.75 23.89 19,435,232 -0.32(-1.32%)
Jun 28, 2021 24.23 24.31 24.16 24.21 13,710,994 +0.03(+0.12%)
Jun 25, 2021 24.33 24.33 24.08 24.18 12,456,444 +0.14(+0.58%)
Jun 24, 2021 24.20 24.27 23.98 24.04 20,297,820 +0.11(+0.46%)
Jun 23, 2021 24.05 24.38 23.91 23.93 18,029,782 +0.08(+0.34%)
Jun 22, 2021 23.96 24.00 23.84 23.85 17,640,142 -0.23(-0.96%)
Jun 21, 2021 24.08 24.14 23.95 24.08 20,603,652 +0.20(+0.84%)
Jun 18, 2021 24.09 24.22 23.87 23.88 34,088,252 -0.17(-0.71%)
Jun 17, 2021 24.36 24.47 23.89 24.05 74,226,136 -1.21(-4.79%)
Jun 16, 2021 25.72 25.81 25.25 25.26 41,071,744 -0.39(-1.52%)
Jun 15, 2021 25.68 25.70 25.41 25.65 18,539,540 -0.19(-0.74%)
Jun 14, 2021 25.59 25.99 25.56 25.84 21,994,672 -0.03(-0.12%)
Jun 11, 2021 26.14 26.21 25.87 25.87 24,834,412 -0.10(-0.39%)
Jun 10, 2021 25.74 26.01 25.66 25.97 24,023,874 +0.19(+0.74%)
Jun 09, 2021 25.83 25.97 25.71 25.78 21,616,924 +0.17(+0.66%)
Jun 08, 2021 25.72 25.80 25.51 25.61 23,455,788 -0.29(-1.12%)
Jun 07, 2021 25.80 25.93 25.71 25.90 17,187,336 +0.12(+0.47%)
Jun 04, 2021 25.72 25.83 25.70 25.78 19,065,820 +0.32(+1.26%)
Jun 03, 2021 25.44 25.49 25.07 25.46 31,448,882 -0.69(-2.64%)
Jun 02, 2021 25.96 26.15 25.89 26.15 14,505,833 +0.31(+1.20%)
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.