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 (%)
Jan 31, 2017 16.56 16.69 16.50 16.63 11,064,358 +0.40(+2.46%)
Jan 30, 2017 16.28 16.37 16.18 16.23 6,467,190 +0.01(+0.06%)
Jan 27, 2017 15.90 16.35 15.86 16.22 8,214,085 +0.29(+1.82%)
Jan 26, 2017 15.94 16.02 15.84 15.93 5,937,672 -0.17(-1.06%)
Jan 25, 2017 15.96 16.13 15.91 16.10 8,318,381 -0.12(-0.74%)
Jan 24, 2017 16.28 16.39 16.14 16.22 7,346,384 -0.07(-0.43%)
Jan 23, 2017 16.23 16.31 16.18 16.29 4,205,399 +0.10(+0.62%)
Jan 20, 2017 16.12 16.27 16.02 16.19 8,462,434 +0.07(+0.43%)
Jan 19, 2017 15.95 16.17 15.87 16.12 7,696,553 -0.07(-0.43%)
Jan 18, 2017 16.28 16.43 16.15 16.19 8,196,971 -0.09(-0.55%)
Jan 17, 2017 16.21 16.32 16.17 16.28 7,881,675 +0.34(+2.13%)
Jan 13, 2017 15.94 15.94 15.94 0 +0.03(+0.19%)
Jan 12, 2017 15.98 16.07 15.86 15.91 6,089,304 +0.04(+0.25%)
Jan 11, 2017 15.77 16.00 15.67 15.87 7,948,140 -0.04(-0.25%)
Jan 10, 2017 15.80 16.03 15.80 15.91 7,861,906 +0.21(+1.34%)
Jan 09, 2017 15.69 15.83 15.65 15.70 7,288,880 +0.06(+0.38%)
Jan 06, 2017 15.57 15.70 15.55 15.64 6,097,948 -0.12(-0.76%)
Jan 05, 2017 15.73 15.85 15.66 15.76 7,783,263 +0.18(+1.16%)
Jan 04, 2017 15.58 15.66 15.49 15.58 6,140,014 +0.14(+0.91%)
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.