• Image 01
  • Image 02
  • Image 03
  • Image 04
  • Image 05
  • Image 06
Need assistance? Contact Us: 1-800-255-5897

¿Habla Español? | Clic Aqui

¿Habla

español?

Menu

  • Home
  • About Us
    • Company Overview
    • Management Team
    • Board of Directors
  • Your Loan Service Center
  • MAKE A PAYMENT
  • Business Service Center
  • Contact Us
  • Home
  • About Us
    • Company Overview
    • Management Team
    • Board of Directors
  • Your Loan Service Center
  • MAKE A PAYMENT
  • Business Service Center
  • Contact Us
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Silver Trust Ishares (NY: SLV )

23.96 USD -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Apr 20, 2021 23.90 24.22 23.90 23.96 20,904,712 -0.02(-0.08%)
Apr 19, 2021 23.93 24.05 23.78 23.98 16,329,853 -0.11(-0.46%)
Apr 16, 2021 24.20 24.22 24.06 24.09 20,854,400 +0.06(+0.25%)
Apr 15, 2021 23.78 24.13 23.76 24.03 29,355,216 +0.44(+1.87%)
Apr 14, 2021 23.43 23.65 23.42 23.59 11,106,634 +0.08(+0.34%)
Apr 13, 2021 23.51 23.66 23.47 23.51 18,839,891 +0.47(+2.04%)
Apr 12, 2021 23.28 23.32 22.93 23.04 22,766,552 -0.37(-1.58%)
Apr 09, 2021 23.29 23.49 23.25 23.41 15,692,700 -0.21(-0.89%)
Apr 08, 2021 23.68 23.78 23.58 23.62 16,754,424 +0.29(+1.24%)
Apr 07, 2021 23.25 23.47 23.20 23.33 12,927,000 -0.01(-0.04%)
Apr 06, 2021 23.28 23.48 23.25 23.34 18,956,442 +0.25(+1.08%)
Apr 05, 2021 23.04 23.20 22.89 23.09 13,951,058 -0.06(-0.26%)
Apr 01, 2021 22.87 23.15 22.80 23.15 21,555,300 +0.45(+1.98%)
Mar 31, 2021 22.31 22.76 22.26 22.70 24,323,512 +0.44(+1.98%)
Mar 30, 2021 22.44 22.49 22.13 22.26 31,959,564 -0.65(-2.84%)
Mar 29, 2021 23.09 23.14 22.70 22.91 27,652,732 -0.32(-1.38%)
Mar 26, 2021 23.20 23.31 23.09 23.23 14,587,600 -0.06(-0.26%)
Mar 25, 2021 23.08 23.38 23.03 23.29 29,604,019 +0.05(+0.22%)
Mar 24, 2021 23.47 23.51 23.22 23.24 18,246,444 +0.02(+0.09%)
Mar 23, 2021 23.49 23.54 23.21 23.22 28,785,556 -0.72(-3.01%)
Mar 22, 2021 23.79 23.95 23.71 23.94 23,761,440 -0.37(-1.52%)
Mar 19, 2021 24.26 24.38 24.12 24.31 22,871,398 +0.21(+0.87%)
Mar 18, 2021 24.00 24.47 23.99 24.10 40,321,879 -0.32(-1.31%)
Mar 17, 2021 24.12 24.63 24.04 24.42 45,661,725 +0.32(+1.33%)
Mar 16, 2021 24.07 24.28 23.98 24.10 19,947,503 -0.23(-0.95%)
Mar 15, 2021 24.27 24.41 24.13 24.33 21,929,795 +0.30(+1.25%)
Mar 12, 2021 23.64 24.08 23.57 24.03 23,409,700 -0.22(-0.91%)
Mar 11, 2021 24.18 24.33 23.98 24.25 23,573,277 -0.07(-0.29%)
Mar 10, 2021 24.18 24.35 24.03 24.32 20,292,009 +0.27(+1.12%)
Mar 09, 2021 24.04 24.26 24.01 24.05 28,963,653 +0.73(+3.13%)
Mar 08, 2021 23.43 23.57 23.28 23.32 18,674,658 -0.04(-0.17%)
Mar 05, 2021 23.59 23.59 23.05 23.36 30,560,400 -0.20(-0.85%)
Mar 04, 2021 24.11 24.43 23.26 23.56 63,812,562 -0.72(-2.97%)
Mar 03, 2021 24.31 24.60 23.99 24.28 41,669,512 -0.52(-2.10%)
Mar 02, 2021 24.50 24.99 24.44 24.80 29,077,735 +0.20(+0.81%)
Mar 01, 2021 24.96 25.04 24.55 24.60 35,280,469 -0.06(-0.24%)
Feb 26, 2021 25.00 25.01 24.27 24.66 54,587,100 -0.74(-2.91%)
Feb 25, 2021 25.81 26.02 25.40 25.40 38,376,059 -0.54(-2.08%)
Feb 24, 2021 25.48 25.97 25.36 25.94 24,027,333 +0.23(+0.89%)
Feb 23, 2021 25.83 25.85 25.29 25.71 40,161,584 -0.56(-2.13%)
Feb 22, 2021 25.49 26.28 25.43 26.27 54,676,300 +1.01(+4.00%)
Feb 19, 2021 25.42 25.62 25.20 25.26 39,603,300 +0.20(+0.80%)
Feb 18, 2021 25.23 25.38 24.95 25.06 21,520,894 -0.34(-1.34%)
Feb 17, 2021 25.16 25.43 24.93 25.40 32,286,975 +0.14(+0.55%)
Feb 16, 2021 25.16 25.70 25.05 25.26 45,870,522 -0.05(-0.20%)
Feb 12, 2021 25.13 25.49 25.05 25.31 24,872,300 +0.22(+0.88%)
Feb 11, 2021 25.26 25.34 24.91 25.09 29,838,781 +0.02(+0.08%)
Feb 10, 2021 25.44 25.46 24.91 25.07 35,863,882 -0.21(-0.83%)
Feb 09, 2021 25.56 25.62 25.14 25.28 31,130,696 -0.11(-0.43%)
Feb 08, 2021 25.51 25.63 25.37 25.39 40,589,556 +0.44(+1.76%)
Feb 05, 2021 24.74 25.14 24.65 24.95 33,704,000 +0.47(+1.92%)
Feb 04, 2021 24.38 24.54 24.06 24.48 51,444,534 -0.45(-1.81%)
Feb 03, 2021 25.00 25.10 24.79 24.93 53,800,562 +0.39(+1.59%)
Feb 02, 2021 25.54 25.55 24.41 24.54 123,556,845 -2.22(-8.30%)
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.

Having difficulty making your payments? We're here to help! Call 1-800-255-5897

Copyright © 2019 Franklin Credit Management Corporation
All Rights Reserved
Contact Us | Privacy Policy | Terms of Use | Sitemap