FinancialContent is the trusted provider of stock market information to the media industry.
Ishares Silver Trust (NY: SLV)
25.00 USD  +0.75 (+3.09%)
Streaming Delayed Price  /  Updated: 9:17 AM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2020 22.70 24.25 22.62 24.25 75,621,481 +1.51(+6.64%)
Aug 03, 2020 22.59 22.77 22.38 22.74 40,900,687 +0.09(+0.40%)
Jul 31, 2020 22.59 22.67 22.11 22.65 49,164,000 +0.89(+4.09%)
Jul 30, 2020 21.70 22.01 21.40 21.76 60,052,062 -0.81(-3.59%)
Jul 29, 2020 22.68 23.25 21.71 22.57 83,898,394 -0.20(-0.88%)
Jul 28, 2020 22.31 22.97 22.07 22.77 94,611,725 -0.06(-0.26%)
Jul 27, 2020 22.56 22.85 22.42 22.83 94,467,519 +1.62(+7.64%)
Jul 24, 2020 21.34 21.36 20.93 21.21 49,831,600 +0.18(+0.86%)
Jul 23, 2020 21.10 21.51 20.72 21.03 95,228,404 -0.41(-1.91%)
Jul 22, 2020 20.65 21.45 20.51 21.44 125,613,887 +1.77(+9.00%)
Jul 21, 2020 19.52 19.88 19.42 19.67 76,180,300 +1.14(+6.15%)
Jul 20, 2020 18.36 18.57 18.23 18.53 41,686,131 +0.52(+2.89%)
Jul 17, 2020 17.98 18.07 17.89 18.01 34,200,100 +0.23(+1.29%)
Jul 16, 2020 17.98 18.06 17.78 17.78 29,538,368 -0.39(-2.15%)
Jul 15, 2020 17.89 18.17 17.83 18.17 36,116,912 +0.20(+1.11%)
Jul 14, 2020 17.71 18.00 17.67 17.97 35,456,037 +0.24(+1.35%)
Jul 13, 2020 17.99 18.08 17.71 17.73 49,864,309 +0.30(+1.72%)
Jul 10, 2020 17.49 17.53 17.30 17.43 20,454,500 +0.05(+0.29%)
Jul 09, 2020 17.70 17.74 17.22 17.38 40,368,047 -0.11(-0.63%)
Jul 08, 2020 17.33 17.49 17.30 17.49 37,713,631 +0.48(+2.82%)
Jul 07, 2020 16.93 17.12 16.92 17.01 25,940,514 -0.04(-0.23%)
Jul 06, 2020 17.08 17.16 16.95 17.05 24,965,086 +0.34(+2.03%)
Jul 02, 2020 16.70 16.89 16.67 16.71 18,564,000 -0.11(-0.65%)
Jul 01, 2020 17.01 17.03 16.61 16.82 36,547,033 -0.19(-1.12%)
Jun 30, 2020 16.65 17.01 16.65 17.01 37,836,347 +0.36(+2.16%)
Jun 29, 2020 16.58 16.66 16.49 16.65 13,810,607 +0.02(+0.12%)
Jun 26, 2020 16.49 16.74 16.29 16.63 26,029,200 +0.04(+0.24%)
Jun 25, 2020 16.50 16.61 16.41 16.59 16,687,636 +0.31(+1.90%)
Jun 24, 2020 16.36 16.62 16.24 16.28 25,946,856 -0.48(-2.86%)
Jun 23, 2020 16.73 16.77 16.64 16.76 25,731,930 +0.26(+1.58%)
Jun 22, 2020 16.72 16.81 16.46 16.50 26,587,391 +0.01(+0.06%)
Jun 19, 2020 16.43 16.60 16.36 16.49 26,968,800 +0.28(+1.73%)
Jun 18, 2020 16.20 16.25 16.12 16.21 15,440,984 -0.12(-0.73%)
Jun 17, 2020 16.34 16.41 16.25 16.33 13,474,908 +0.07(+0.43%)
Jun 16, 2020 16.20 16.38 16.18 16.26 23,362,264 +0.03(+0.18%)
Jun 15, 2020 15.87 16.28 15.79 16.23 28,937,453 -0.05(-0.31%)
Jun 12, 2020 16.44 16.55 16.21 16.28 31,220,500 -0.16(-0.97%)
Jun 11, 2020 16.75 16.88 16.28 16.44 40,973,453 -0.52(-3.07%)
Jun 10, 2020 16.70 16.96 16.36 16.96 40,437,412 +0.54(+3.29%)
Jun 09, 2020 16.43 16.57 16.36 16.42 18,579,478 -0.17(-1.02%)
Jun 08, 2020 16.35 16.60 16.27 16.59 25,591,545 +0.39(+2.41%)
Jun 05, 2020 16.18 16.23 16.04 16.20 27,360,300 -0.34(-2.06%)
Jun 04, 2020 16.54 16.64 16.36 16.54 20,255,666 +0.06(+0.36%)
Jun 03, 2020 16.50 16.56 16.27 16.48 36,277,908 -0.36(-2.14%)
Jun 02, 2020 17.06 17.07 16.57 16.84 32,193,156 -0.26(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.