Daily Courier: Single Column

Silver Trust Ishares (NY: SLV )

29.81 -1.00 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.34 30.36 29.62 29.81 32,995,036 -1.00(-3.25%)
Oct 30, 2024 30.74 30.98 30.45 30.81 20,891,796 -0.58(-1.85%)
Oct 29, 2024 31.17 31.51 31.05 31.39 22,494,800 +0.66(+2.15%)
Oct 28, 2024 30.71 30.99 30.61 30.73 16,288,086 +0.10(+0.33%)
Oct 25, 2024 30.58 31.02 30.47 30.63 19,802,548 -0.06(-0.20%)
Oct 24, 2024 31.19 31.23 30.30 30.69 29,245,328 -0.02(-0.07%)
Oct 23, 2024 31.10 31.11 30.48 30.71 37,326,228 -1.03(-3.25%)
Oct 22, 2024 31.40 31.80 31.24 31.74 37,018,808 +0.89(+2.88%)
Oct 21, 2024 31.13 31.23 30.51 30.85 36,636,672 +0.21(+0.69%)
Oct 18, 2024 29.47 30.72 29.42 30.64 45,090,420 +1.75(+6.06%)
Oct 17, 2024 28.92 29.20 28.55 28.89 15,356,441 -0.02(-0.07%)
Oct 16, 2024 29.12 29.35 28.77 28.91 17,785,848 +0.20(+0.70%)
Oct 15, 2024 28.52 28.90 28.42 28.71 16,861,082 +0.17(+0.60%)
Oct 14, 2024 28.47 28.75 28.30 28.54 13,504,928 -0.26(-0.90%)
Oct 11, 2024 28.60 28.87 28.59 28.80 17,259,124 +0.42(+1.48%)
Oct 10, 2024 27.97 28.43 27.92 28.38 18,324,504 +0.52(+1.87%)
Oct 09, 2024 27.62 27.99 27.56 27.86 20,141,760 -0.15(-0.54%)
Oct 08, 2024 28.41 28.53 27.47 28.01 39,018,440 -0.92(-3.18%)
Oct 07, 2024 29.01 29.08 28.70 28.93 20,861,392 -0.43(-1.46%)
Oct 04, 2024 29.23 30.07 28.98 29.36 39,104,928 +0.13(+0.44%)
Oct 03, 2024 28.91 29.37 28.79 29.23 18,896,208 +0.23(+0.79%)
Oct 02, 2024 29.13 29.46 28.68 29.00 21,077,832 +0.42(+1.47%)
Oct 01, 2024 28.78 29.06 28.55 28.58 23,768,944 +0.17(+0.60%)
Sep 30, 2024 28.51 28.54 28.17 28.41 16,591,203 -0.45(-1.56%)
Sep 27, 2024 29.34 29.46 28.59 28.86 27,109,632 -0.40(-1.37%)
Sep 26, 2024 29.32 29.46 28.94 29.26 23,665,922 +0.20(+0.69%)
Sep 25, 2024 29.10 29.42 28.80 29.06 26,614,140 -0.32(-1.09%)
Sep 24, 2024 28.27 29.44 28.16 29.38 41,619,284 +1.40(+5.00%)
Sep 23, 2024 28.23 28.30 27.93 27.98 24,180,218 -0.43(-1.51%)
Sep 20, 2024 28.40 28.59 28.18 28.41 21,649,458 +0.32(+1.14%)
Sep 19, 2024 28.25 28.39 27.92 28.09 19,061,008 +0.85(+3.12%)
Sep 18, 2024 27.95 28.50 27.09 27.24 35,136,824 -0.72(-2.58%)
Sep 17, 2024 28.02 28.27 27.84 27.96 15,485,589 -0.11(-0.39%)
Sep 16, 2024 28.27 28.29 27.90 28.07 14,695,775 +0.05(+0.18%)
Sep 13, 2024 27.87 28.20 27.34 28.02 30,486,000 +0.75(+2.75%)
Sep 12, 2024 26.64 27.28 26.57 27.27 22,533,186 +1.15(+4.40%)
Sep 11, 2024 26.05 26.21 25.62 26.12 11,024,094 +0.18(+0.69%)
Sep 10, 2024 25.96 25.96 25.57 25.94 9,391,882 +0.09(+0.35%)
Sep 09, 2024 25.72 25.88 25.59 25.85 8,772,817 +0.37(+1.45%)
Sep 06, 2024 26.25 26.34 25.27 25.48 23,805,452 -0.75(-2.86%)
Sep 05, 2024 26.38 26.61 26.15 26.23 14,562,161 +0.55(+2.14%)
Sep 04, 2024 25.62 25.88 25.58 25.68 11,304,118 +0.10(+0.39%)
Sep 03, 2024 25.83 25.85 25.27 25.58 17,118,000 -0.77(-2.92%)
Aug 30, 2024 26.68 26.80 26.18 26.35 15,762,125 -0.46(-1.72%)
Aug 29, 2024 26.71 27.05 26.63 26.81 11,789,656 +0.12(+0.45%)
Aug 28, 2024 26.86 26.86 26.53 26.69 11,557,977 -0.67(-2.45%)
Aug 27, 2024 27.25 27.46 27.10 27.36 10,582,202 +0.04(+0.15%)
Aug 26, 2024 27.40 27.42 27.12 27.32 8,802,990 +0.12(+0.44%)
Aug 23, 2024 26.71 27.27 26.63 27.20 21,713,308 +0.81(+3.07%)
Aug 22, 2024 26.92 26.93 26.26 26.39 23,960,940 -0.56(-2.08%)
Aug 21, 2024 26.92 27.14 26.66 26.95 18,426,868 +0.08(+0.30%)
Aug 20, 2024 27.30 27.36 26.73 26.87 20,446,074 +0.04(+0.15%)
Aug 19, 2024 26.45 26.89 26.37 26.83 20,084,848 +0.40(+1.51%)
Aug 16, 2024 25.86 26.44 25.77 26.43 19,315,728 +0.57(+2.20%)
Aug 15, 2024 25.80 26.02 25.46 25.86 17,206,416 +0.73(+2.90%)
Aug 14, 2024 25.26 25.41 24.80 25.13 14,109,885 -0.29(-1.14%)
Aug 13, 2024 25.21 25.44 25.11 25.42 11,852,932 -0.07(-0.27%)
Aug 12, 2024 25.38 25.60 25.12 25.49 15,315,654 +0.49(+1.96%)
Aug 09, 2024 25.10 25.25 24.88 25.00 15,934,053 -0.01(-0.04%)
Aug 08, 2024 24.72 25.18 24.64 25.01 17,699,002 +0.68(+2.79%)
Aug 07, 2024 24.68 24.77 24.25 24.33 12,671,133 -0.31(-1.26%)
Aug 06, 2024 24.53 24.89 24.48 24.64 18,283,146 -0.22(-0.88%)
Aug 05, 2024 24.63 25.04 24.54 24.86 36,369,384 -1.18(-4.53%)
Aug 02, 2024 26.44 26.50 25.50 26.04 25,325,012 +0.01(+0.04%)
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.