Silver Trust Ishares (NY: SLV )

22.38 USD -0.24 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 22.69 22.71 22.34 22.38 40,713,834 -0.24(-1.06%)
Jan 20, 2022 22.66 22.84 22.56 22.62 44,890,324 +0.25(+1.12%)
Jan 19, 2022 22.01 22.39 21.95 22.37 43,637,057 +0.68(+3.14%)
Jan 18, 2022 21.63 21.85 21.52 21.69 33,207,337 +0.49(+2.31%)
Jan 14, 2022 21.20 0 -0.13(-0.61%)
Jan 13, 2022 21.45 21.48 21.26 21.33 25,375,700 -0.12(-0.56%)
Jan 12, 2022 21.18 21.48 21.17 21.45 23,385,999 +0.40(+1.90%)
Jan 11, 2022 20.84 21.09 20.77 21.05 23,682,704 +0.29(+1.40%)
Jan 10, 2022 20.60 20.83 20.57 20.76 17,006,779 +0.14(+0.68%)
Jan 07, 2022 20.52 20.75 20.37 20.62 23,522,189 +0.11(+0.54%)
Jan 06, 2022 20.38 20.63 20.35 20.51 27,142,890 -0.49(-2.33%)
Jan 05, 2022 21.39 21.50 21.00 21.00 22,537,210 -0.32(-1.50%)
Jan 04, 2022 21.23 21.37 21.19 21.32 12,942,820 +0.14(+0.66%)
Jan 03, 2022 21.04 21.25 20.96 21.18 18,027,129 -0.33(-1.53%)
Dec 31, 2021 21.50 21.59 21.37 21.51 15,618,529 +0.17(+0.80%)
Dec 30, 2021 21.21 21.37 21.20 21.34 11,641,655 +0.23(+1.09%)
Dec 29, 2021 20.90 21.15 20.89 21.11 11,748,390 -0.16(-0.75%)
Dec 28, 2021 21.41 21.51 21.25 21.27 14,830,880 -0.06(-0.28%)
Dec 27, 2021 21.19 21.38 21.16 21.33 15,165,536 +0.17(+0.80%)
Dec 23, 2021 21.10 21.21 20.95 21.16 12,824,461 +0.06(+0.28%)
Dec 22, 2021 20.98 21.12 20.86 21.10 16,886,328 +0.33(+1.59%)
Dec 21, 2021 20.88 20.93 20.74 20.77 11,224,371 +0.20(+0.97%)
Dec 20, 2021 20.60 20.66 20.52 20.57 12,457,846 -0.11(-0.53%)
Dec 17, 2021 20.85 20.91 20.68 20.68 20,052,708 -0.11(-0.53%)
Dec 16, 2021 20.61 20.84 20.60 20.79 26,341,601 +0.38(+1.86%)
Dec 15, 2021 20.17 20.46 19.80 20.41 44,601,142 +0.10(+0.49%)
Dec 14, 2021 20.13 20.35 20.09 20.31 19,882,585 -0.30(-1.46%)
Dec 13, 2021 20.65 20.74 20.59 20.61 16,405,826 +0.11(+0.54%)
Dec 10, 2021 20.52 20.54 20.40 20.50 17,760,792 +0.20(+0.99%)
Dec 09, 2021 20.46 20.49 20.27 20.30 23,722,988 -0.46(-2.22%)
Dec 08, 2021 20.70 20.80 20.63 20.76 14,058,417 -0.05(-0.24%)
Dec 07, 2021 20.68 20.91 20.67 20.81 18,750,419 +0.10(+0.48%)
Dec 06, 2021 20.54 20.76 20.46 20.71 18,182,334 -0.14(-0.67%)
Dec 03, 2021 20.71 20.87 20.38 20.85 22,835,081 +0.16(+0.77%)
Dec 02, 2021 20.74 20.76 20.49 20.69 25,754,262 +0.12(+0.58%)
Dec 01, 2021 20.98 21.08 20.52 20.57 41,829,566 -0.49(-2.33%)
Nov 30, 2021 21.20 21.57 20.99 21.06 29,609,467 -0.10(-0.47%)
Nov 29, 2021 21.31 21.37 21.05 21.16 22,100,490 -0.21(-0.98%)
Nov 26, 2021 21.79 21.79 21.20 21.37 23,137,151 -0.42(-1.93%)
Nov 24, 2021 21.73 21.83 21.67 21.79 20,225,377 -0.13(-0.59%)
Nov 23, 2021 21.71 21.93 21.53 21.92 32,552,228 -0.42(-1.88%)
Nov 22, 2021 22.67 22.77 22.30 22.34 26,691,877 -0.41(-1.80%)
Nov 19, 2021 23.00 23.12 22.72 22.75 23,754,337 -0.21(-0.91%)
Nov 18, 2021 23.02 23.11 22.95 22.96 12,850,337 -0.21(-0.91%)
Nov 17, 2021 23.22 23.33 23.09 23.17 15,588,685 +0.21(+0.91%)
Nov 16, 2021 23.15 23.29 22.91 22.96 21,635,655 -0.28(-1.20%)
Nov 15, 2021 23.19 23.31 23.05 23.24 20,046,603 -0.18(-0.77%)
Nov 12, 2021 23.18 23.50 23.13 23.42 24,555,822 +0.07(+0.30%)
Nov 11, 2021 23.22 23.38 23.17 23.35 23,218,742 +0.13(+0.56%)
Nov 10, 2021 23.15 23.22 46,147,993 +0.69(+3.06%)
Nov 09, 2021 22.52 22.63 22.23 22.53 18,950,435 -0.12(-0.53%)
Nov 08, 2021 22.54 22.69 22.45 22.65 16,444,147 +0.30(+1.34%)
Nov 05, 2021 22.25 22.36 22.03 22.35 22,311,031 +0.35(+1.59%)
Nov 04, 2021 22.10 22.25 21.98 22.00 27,811,562 +0.19(+0.87%)
Nov 03, 2021 21.41 21.84 21.31 21.81 37,170,378 +0.01(+0.05%)
Nov 02, 2021 21.93 21.95 21.64 21.80 24,909,354 -0.43(-1.93%)
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.