Silver Trust Ishares (NY: SLV )

22.91 -0.12 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 23.13 23.13 22.85 22.91 11,917,116 -0.12(-0.52%)
Mar 15, 2024 23.05 23.27 22.97 23.03 28,077,952 +0.30(+1.32%)
Mar 14, 2024 22.91 22.94 22.62 22.73 14,835,829 -0.06(-0.26%)
Mar 13, 2024 22.31 22.88 22.26 22.79 27,095,412 +0.70(+3.17%)
Mar 12, 2024 22.21 22.22 21.97 22.09 16,334,909 -0.26(-1.16%)
Mar 11, 2024 22.33 22.43 22.23 22.35 15,344,328 +0.12(+0.54%)
Mar 08, 2024 22.23 22.45 22.12 22.23 27,245,902 -0.01(-0.04%)
Mar 07, 2024 22.14 22.41 22.12 22.24 18,868,778 +0.14(+0.63%)
Mar 06, 2024 21.86 22.23 21.86 22.10 31,020,372 +0.43(+1.98%)
Mar 05, 2024 21.96 22.06 21.64 21.67 22,257,890 -0.19(-0.87%)
Mar 04, 2024 21.43 21.90 21.39 21.86 25,966,120 +0.69(+3.26%)
Mar 01, 2024 20.80 21.28 20.64 21.17 23,570,268 +0.44(+2.12%)
Feb 29, 2024 20.75 20.79 20.61 20.73 10,455,870 +0.18(+0.88%)
Feb 28, 2024 20.51 20.55 20.45 20.55 8,295,850 -0.02(-0.10%)
Feb 27, 2024 20.72 20.74 20.51 20.57 10,158,254 -0.05(-0.24%)
Feb 26, 2024 20.61 20.69 20.54 20.62 14,404,923 -0.37(-1.76%)
Feb 23, 2024 20.80 21.04 20.69 20.99 15,366,496 +0.17(+0.82%)
Feb 22, 2024 20.92 20.97 20.80 20.82 16,715,312 -0.14(-0.67%)
Feb 21, 2024 21.09 21.09 20.82 20.96 9,408,747 -0.11(-0.52%)
Feb 20, 2024 21.17 21.19 21.03 21.07 9,042,404 -0.32(-1.50%)
Feb 16, 2024 21.07 21.50 20.91 21.39 20,251,808 +0.45(+2.15%)
Feb 15, 2024 20.84 21.08 20.83 20.94 26,685,708 +0.50(+2.45%)
Feb 14, 2024 20.23 20.55 20.21 20.44 13,060,678 +0.24(+1.19%)
Feb 13, 2024 20.43 20.44 20.11 20.20 22,919,058 -0.56(-2.70%)
Feb 12, 2024 20.63 20.84 20.60 20.76 11,000,807 +0.08(+0.39%)
Feb 09, 2024 20.56 20.72 20.46 20.68 10,620,952 +0.03(+0.15%)
Feb 08, 2024 20.44 20.71 20.38 20.65 16,526,746 +0.32(+1.57%)
Feb 07, 2024 20.43 20.54 20.32 20.33 12,070,609 -0.18(-0.88%)
Feb 06, 2024 20.43 20.58 20.39 20.51 9,004,916 +0.04(+0.20%)
Feb 05, 2024 20.44 20.55 20.38 20.47 16,520,715 -0.28(-1.35%)
Feb 02, 2024 20.61 20.79 20.50 20.75 24,324,414 -0.46(-2.17%)
Feb 01, 2024 20.94 21.28 20.88 21.21 30,681,856 +0.30(+1.43%)
Jan 31, 2024 21.20 21.35 20.84 20.91 19,846,948 -0.28(-1.32%)
Jan 30, 2024 21.29 21.33 20.99 21.19 10,704,889 -0.02(-0.09%)
Jan 29, 2024 21.03 21.25 20.84 21.21 14,298,773 +0.35(+1.68%)
Jan 26, 2024 20.81 20.92 20.77 20.86 7,980,568 -0.08(-0.38%)
Jan 25, 2024 20.95 21.07 20.79 20.94 15,752,251 +0.23(+1.11%)
Jan 24, 2024 20.98 21.00 20.70 20.71 24,219,620 +0.18(+0.88%)
Jan 23, 2024 20.44 20.56 20.40 20.53 13,137,616 +0.31(+1.53%)
Jan 22, 2024 20.12 20.41 20.07 20.22 18,170,356 -0.45(-2.18%)
Jan 19, 2024 20.77 20.77 20.56 20.67 12,574,477 -0.14(-0.67%)
Jan 18, 2024 20.56 20.84 20.54 20.81 10,579,565 +0.16(+0.77%)
Jan 17, 2024 20.78 20.80 20.61 20.65 18,226,732 -0.31(-1.48%)
Jan 16, 2024 21.14 21.17 20.92 20.96 16,930,212 -0.23(-1.09%)
Jan 12, 2024 21.39 21.54 21.11 21.19 18,914,524 +0.37(+1.78%)
Jan 11, 2024 20.97 21.07 20.57 20.82 21,724,890 -0.12(-0.57%)
Jan 10, 2024 20.93 21.02 20.85 20.94 12,046,730 -0.06(-0.29%)
Jan 09, 2024 21.22 21.25 20.96 21.00 10,754,707 -0.13(-0.62%)
Jan 08, 2024 21.07 21.25 21.00 21.13 9,521,500 -0.08(-0.38%)
Jan 05, 2024 21.15 21.53 21.03 21.21 21,401,786 +0.13(+0.62%)
Jan 04, 2024 20.92 21.10 20.77 21.08 11,957,495 +0.02(+0.09%)
Jan 03, 2024 21.08 21.22 20.91 21.06 26,266,554 -0.59(-2.73%)
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.