Silver Trust Ishares (NY: SLV )

19.14 -0.05 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 19.26 19.29 19.03 19.14 15,628,160 -0.05(-0.26%)
Jun 28, 2022 19.52 19.53 19.18 19.19 18,625,856 -0.30(-1.54%)
Jun 27, 2022 19.69 19.70 19.47 19.49 15,462,822 -0.02(-0.10%)
Jun 24, 2022 19.27 19.58 19.15 19.51 16,678,477 +0.14(+0.72%)
Jun 23, 2022 19.74 19.84 19.29 19.37 29,812,772 -0.39(-1.97%)
Jun 22, 2022 19.82 19.93 19.70 19.76 21,420,168 -0.22(-1.10%)
Jun 21, 2022 20.09 20.25 19.96 19.98 19,266,028 +0.00(+0.00%)
Jun 17, 2022 20.10 20.14 19.90 19.98 20,090,024 -0.26(-1.28%)
Jun 16, 2022 19.93 20.27 19.82 20.24 27,700,904 +0.28(+1.40%)
Jun 15, 2022 19.90 20.16 19.67 19.96 42,636,832 +0.59(+3.05%)
Jun 14, 2022 19.56 19.59 19.28 19.37 23,902,776 -0.13(-0.67%)
Jun 13, 2022 19.69 19.71 19.34 19.50 44,667,996 -0.69(-3.42%)
Jun 10, 2022 19.79 20.30 19.66 20.19 32,953,656 +0.22(+1.10%)
Jun 09, 2022 20.28 20.30 19.88 19.97 22,764,068 -0.38(-1.87%)
Jun 08, 2022 20.36 20.50 20.28 20.35 15,862,127 -0.17(-0.83%)
Jun 07, 2022 20.27 20.57 20.23 20.52 17,525,780 +0.15(+0.74%)
Jun 06, 2022 20.61 20.64 20.32 20.37 18,617,270 +0.14(+0.69%)
Jun 03, 2022 20.53 20.58 20.15 20.23 21,578,992 -0.36(-1.75%)
Jun 02, 2022 20.35 20.60 20.35 20.59 21,936,312 +0.46(+2.29%)
Jun 01, 2022 20.19 20.28 19.98 20.13 25,946,280 +0.29(+1.46%)
May 31, 2022 20.16 20.28 19.84 19.84 29,471,168 -0.52(-2.55%)
May 27, 2022 20.62 20.65 20.32 20.36 22,191,570 +0.05(+0.25%)
May 26, 2022 20.14 20.38 20.13 20.31 14,580,223 -0.03(-0.15%)
May 25, 2022 20.21 20.36 20.12 20.34 19,772,308 -0.05(-0.25%)
May 24, 2022 20.28 20.50 20.24 20.39 22,179,332 +0.29(+1.44%)
May 23, 2022 20.21 20.25 20.00 20.10 17,546,252 +0.03(+0.15%)
May 20, 2022 20.16 20.21 19.94 20.07 19,621,300 -0.20(-0.99%)
May 19, 2022 20.11 20.30 20.10 20.27 24,876,260 +0.54(+2.74%)
May 18, 2022 19.93 19.96 19.72 19.73 22,105,088 -0.19(-0.95%)
May 17, 2022 20.01 20.10 19.86 19.92 23,770,408 -0.01(-0.05%)
May 16, 2022 19.63 20.02 19.62 19.93 36,100,640 +0.51(+2.63%)
May 13, 2022 19.06 19.47 19.01 19.42 33,220,780 +0.30(+1.57%)
May 12, 2022 19.50 19.53 19.02 19.12 35,911,196 -0.75(-3.77%)
May 11, 2022 20.08 20.28 19.85 19.87 35,525,360 +0.32(+1.64%)
May 10, 2022 20.29 20.33 19.54 19.55 48,850,744 -0.48(-2.40%)
May 09, 2022 20.38 20.40 20.01 20.03 40,846,604 -0.63(-3.05%)
May 06, 2022 20.71 20.84 20.56 20.66 36,794,232 -0.12(-0.58%)
May 05, 2022 21.32 21.33 20.60 20.78 38,945,372 -0.50(-2.35%)
May 04, 2022 20.71 21.30 20.51 21.28 53,376,640 +0.45(+2.16%)
May 03, 2022 20.85 21.09 20.77 20.83 29,435,928 -0.04(-0.19%)
May 02, 2022 20.63 21.02 20.42 20.87 38,905,592 -0.17(-0.81%)
Apr 29, 2022 21.32 21.44 20.99 21.04 32,119,276 -0.38(-1.77%)
Apr 28, 2022 21.23 21.45 21.19 21.42 28,118,294 -0.07(-0.33%)
Apr 27, 2022 21.76 21.82 21.46 21.49 30,698,276 -0.16(-0.74%)
Apr 26, 2022 21.84 21.94 21.60 21.65 30,835,820 -0.18(-0.82%)
Apr 25, 2022 21.81 21.92 21.65 21.83 38,741,524 -0.48(-2.15%)
Apr 22, 2022 22.36 22.53 22.27 22.31 32,779,500 -0.48(-2.11%)
Apr 21, 2022 22.93 22.94 22.55 22.79 37,503,176 -0.49(-2.10%)
Apr 20, 2022 23.10 23.30 23.08 23.28 23,407,212 +0.04(+0.17%)
Apr 19, 2022 23.58 23.62 23.14 23.24 35,861,728 -0.63(-2.64%)
Apr 18, 2022 24.04 24.16 23.82 23.87 45,380,672 +0.23(+0.97%)
Apr 14, 2022 23.60 23.68 23.37 23.64 31,607,182 -0.11(-0.46%)
Apr 13, 2022 23.67 23.86 23.59 23.75 32,660,326 +0.28(+1.19%)
Apr 12, 2022 23.40 23.66 23.23 23.47 40,642,644 +0.32(+1.38%)
Apr 11, 2022 23.40 23.41 22.91 23.15 40,727,524 +0.33(+1.45%)
Apr 08, 2022 22.57 22.92 22.56 22.82 30,242,704 +0.12(+0.53%)
Apr 07, 2022 22.44 22.79 22.39 22.70 33,642,728 +0.13(+0.58%)
Apr 06, 2022 22.53 22.70 22.38 22.57 32,630,368 +0.21(+0.94%)
Apr 05, 2022 22.90 23.04 22.36 22.36 42,223,312 -0.27(-1.19%)
Apr 04, 2022 22.67 22.82 22.43 22.63 34,750,916 -0.11(-0.48%)
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.