Business Insurance

Login  |  Register Subscribe



Silver Trust Ishares (NY: SLV )

27.76 -0.66 (-2.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.29 15.49 15.12 15.43 11,330,249 -0.38(-2.40%)
Apr 29, 2015 15.94 15.99 15.78 15.81 6,737,957 -0.06(-0.38%)
Apr 28, 2015 15.71 15.96 15.71 15.87 7,710,747 +0.21(+1.34%)
Apr 27, 2015 15.31 15.76 15.28 15.66 11,178,009 +0.60(+3.98%)
Apr 24, 2015 15.12 15.15 14.93 15.06 6,116,450 -0.15(-0.99%)
Apr 23, 2015 15.11 15.25 15.07 15.21 4,905,112 +0.10(+0.66%)
Apr 22, 2015 15.25 15.28 15.02 15.11 6,182,631 -0.21(-1.37%)
Apr 21, 2015 15.29 15.40 15.23 15.32 3,319,479 +0.03(+0.20%)
Apr 20, 2015 15.36 15.36 15.18 15.29 6,082,026 -0.27(-1.74%)
Apr 17, 2015 15.61 15.65 15.52 15.56 3,606,794 -0.01(-0.06%)
Apr 16, 2015 15.69 15.73 15.44 15.57 5,126,990 -0.06(-0.38%)
Apr 15, 2015 15.52 15.70 15.47 15.63 3,590,691 +0.12(+0.77%)
Apr 14, 2015 15.53 15.66 15.49 15.51 4,082,635 -0.09(-0.58%)
Apr 13, 2015 15.63 15.66 15.58 15.60 3,809,082 -0.17(-1.08%)
Apr 10, 2015 15.88 15.95 15.68 15.77 6,341,733 +0.26(+1.68%)
Apr 09, 2015 15.50 15.58 15.44 15.51 8,648,622 -0.30(-1.90%)
Apr 08, 2015 16.08 16.09 15.69 15.81 6,865,220 -0.34(-2.11%)
Apr 07, 2015 16.14 16.17 16.06 16.15 3,087,457 -0.12(-0.74%)
Apr 06, 2015 16.45 16.57 16.24 16.27 5,948,234 +0.25(+1.56%)
Apr 02, 2015 16.05 16.02 16.02 16.02 5,718,500 -0.21(-1.29%)
Apr 01, 2015 16.00 16.35 16.00 16.23 6,469,635 +0.30(+1.88%)
Mar 31, 2015 15.94 16.11 15.85 15.93 5,294,285 -0.05(-0.31%)
Mar 30, 2015 16.06 16.07 15.91 15.98 6,812,409 -0.24(-1.48%)
Mar 27, 2015 16.35 16.36 16.13 16.22 5,036,611 -0.08(-0.49%)
Mar 26, 2015 16.35 16.41 16.26 16.30 5,378,469 +0.06(+0.37%)
Mar 25, 2015 16.36 16.39 16.21 16.24 3,933,673 -0.04(-0.25%)
Mar 24, 2015 16.22 16.28 16.08 16.28 5,265,355 -0.02(-0.12%)
Mar 23, 2015 16.12 16.36 16.08 16.30 10,519,276 +0.30(+1.88%)
Mar 20, 2015 15.61 16.17 15.59 16.00 14,795,334 +0.56(+3.63%)
Mar 19, 2015 15.25 15.50 15.22 15.44 6,066,720 +0.08(+0.52%)
Mar 18, 2015 14.86 15.38 14.81 15.36 10,473,689 +0.46(+3.09%)
Mar 17, 2015 14.76 15.07 14.75 14.90 5,179,201 -0.09(-0.60%)
Mar 16, 2015 15.04 15.04 14.84 14.99 4,685,060 +0.09(+0.60%)
Mar 13, 2015 14.92 14.95 14.82 14.90 3,739,343 -0.02(-0.13%)
Mar 12, 2015 14.96 14.98 14.82 14.92 3,716,321 +0.08(+0.54%)
Mar 11, 2015 14.96 14.96 14.63 14.84 10,639,924 -0.18(-1.20%)
Mar 10, 2015 15.10 15.17 14.98 15.02 5,889,042 -0.08(-0.53%)
Mar 09, 2015 15.16 15.20 15.10 15.10 4,080,442 -0.09(-0.59%)
Mar 06, 2015 15.21 15.26 15.10 15.19 9,729,786 -0.34(-2.19%)
Mar 05, 2015 15.55 15.66 15.46 15.53 4,671,878 +0.04(+0.26%)
Mar 04, 2015 15.59 15.58 15.39 15.49 6,199,196 -0.09(-0.58%)
Mar 03, 2015 15.75 15.85 15.53 15.58 6,843,057 -0.08(-0.51%)
Mar 02, 2015 15.86 15.89 15.65 15.66 6,428,966 -0.21(-1.32%)
Feb 27, 2015 15.94 15.96 15.84 15.87 4,137,606 +0.03(+0.19%)
Feb 26, 2015 16.01 16.03 15.81 15.84 3,964,222 +0.01(+0.06%)
Feb 25, 2015 15.83 15.86 15.74 15.83 5,358,239 +0.27(+1.74%)
Feb 24, 2015 15.57 15.79 15.40 15.56 8,056,015 -0.07(-0.45%)
Feb 23, 2015 15.71 15.90 15.56 15.63 6,310,088 +0.09(+0.58%)
Feb 20, 2015 15.73 15.79 15.50 15.54 7,582,840 -0.16(-1.02%)
Feb 19, 2015 15.80 15.86 15.65 15.70 7,418,214 -0.05(-0.32%)
Feb 18, 2015 15.74 15.90 15.57 15.75 10,095,106 -0.08(-0.51%)
Feb 17, 2015 15.75 15.84 15.61 15.83 15,673,539 -0.71(-4.29%)
Feb 13, 2015 16.52 16.54 16.54 16.54 7,132,100 +0.39(+2.41%)
Feb 12, 2015 16.15 16.22 16.03 16.15 4,934,178 +0.07(+0.44%)
Feb 11, 2015 16.22 16.23 16.02 16.08 4,645,053 -0.11(-0.68%)
Feb 10, 2015 16.22 16.38 16.13 16.19 5,524,858 -0.13(-0.80%)
Feb 09, 2015 16.23 16.40 16.22 16.32 3,940,868 +0.29(+1.81%)
Feb 06, 2015 16.18 16.25 15.85 16.03 12,120,085 -0.55(-3.32%)
Feb 05, 2015 16.39 16.60 16.27 16.58 6,263,770 -0.05(-0.30%)
Feb 04, 2015 16.68 16.92 16.62 16.63 6,884,838 +0.08(+0.48%)
Feb 03, 2015 16.58 16.75 16.35 16.55 7,276,660 +0.08(+0.49%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance