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 (%)
Dec 29, 2006 12.78 12.86 12.73 12.86 2,390,000 +0.06(+0.48%)
Dec 28, 2006 12.85 12.86 12.75 12.80 2,410,000 +0.02(+0.17%)
Dec 27, 2006 12.74 12.80 12.68 12.78 1,885,000 +0.16(+1.24%)
Dec 26, 2006 12.69 12.74 12.59 12.62 2,273,000 +0.03(+0.27%)
Dec 22, 2006 12.50 12.59 12.44 12.59 3,586,000 +0.24(+1.94%)
Dec 21, 2006 12.42 12.47 12.31 12.35 3,443,000 -0.11(-0.88%)
Dec 20, 2006 12.53 12.55 12.36 12.46 8,357,000 -0.19(-1.50%)
Dec 19, 2006 12.42 12.69 12.41 12.65 9,772,000 +0.20(+1.63%)
Dec 18, 2006 12.55 12.63 12.26 12.45 17,189,000 -0.37(-2.87%)
Dec 15, 2006 13.66 13.66 12.75 12.81 15,330,000 -0.90(-6.58%)
Dec 14, 2006 13.79 13.83 13.70 13.72 2,041,000 -0.03(-0.24%)
Dec 13, 2006 13.63 13.79 13.55 13.75 3,561,000 -0.06(-0.46%)
Dec 12, 2006 13.83 13.88 13.77 13.81 2,194,000 -0.00(-0.01%)
Dec 11, 2006 13.66 13.88 13.65 13.81 3,395,000 +0.13(+0.99%)
Dec 08, 2006 13.88 13.97 13.64 13.68 5,636,000 -0.21(-1.48%)
Dec 07, 2006 13.64 13.90 13.43 13.89 5,499,000 +0.32(+2.33%)
Dec 06, 2006 13.67 13.81 13.51 13.57 6,175,000 -0.25(-1.78%)
Dec 05, 2006 14.14 14.17 13.75 13.82 5,819,000 -0.27(-1.91%)
Dec 04, 2006 13.97 14.09 13.91 14.09 2,520,000 +0.13(+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.