Silver Trust Ishares (NY: SLV )

21.30 USD -0.26 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 21.16 21.54 21.11 21.30 34,913,000 -0.26(-1.21%)
Sep 24, 2020 20.58 21.73 20.45 21.56 72,072,229 +0.39(+1.84%)
Sep 23, 2020 21.93 22.07 21.02 21.17 97,466,335 -1.62(-7.11%)
Sep 22, 2020 22.81 22.98 22.46 22.79 31,933,125 -0.24(-1.04%)
Sep 21, 2020 24.20 24.34 22.06 23.03 99,073,100 -1.90(-7.62%)
Sep 18, 2020 24.98 25.26 24.92 24.93 23,915,500 -0.30(-1.19%)
Sep 17, 2020 24.65 25.24 24.51 25.23 28,605,637 +0.00(+0.00%)
Sep 16, 2020 25.46 25.54 25.00 25.23 36,330,919 +0.00(+0.00%)
Sep 15, 2020 25.44 25.50 25.14 25.23 26,299,571 -0.06(-0.24%)
Sep 14, 2020 25.13 25.42 25.13 25.29 26,011,672 +0.39(+1.57%)
Sep 11, 2020 25.03 25.17 24.73 24.90 27,839,200 +0.04(+0.16%)
Sep 10, 2020 25.53 25.57 24.84 24.86 47,476,172 -0.32(-1.27%)
Sep 09, 2020 24.98 25.25 24.88 25.18 28,180,241 +0.43(+1.74%)
Sep 08, 2020 24.44 25.09 24.05 24.75 44,471,297 -0.31(-1.24%)
Sep 04, 2020 24.85 25.14 24.47 25.06 48,439,200 +0.32(+1.29%)
Sep 03, 2020 25.39 25.51 24.64 24.74 63,836,281 -0.81(-3.17%)
Sep 02, 2020 25.72 25.73 25.20 25.55 42,933,119 -0.59(-2.26%)
Sep 01, 2020 26.73 26.75 25.67 26.14 49,157,760 -0.09(-0.34%)
Aug 31, 2020 26.04 26.42 25.95 26.23 36,683,994 +0.62(+2.42%)
Aug 28, 2020 25.61 25.81 25.47 25.61 35,855,800 +0.45(+1.79%)
Aug 27, 2020 25.89 25.90 24.68 25.16 63,655,884 -0.41(-1.60%)
Aug 26, 2020 24.63 25.57 24.61 25.57 55,042,754 +0.81(+3.27%)
Aug 25, 2020 24.73 24.77 24.26 24.76 34,761,137 +0.16(+0.65%)
Aug 24, 2020 25.08 25.10 24.52 24.60 37,037,383 -0.30(-1.20%)
Aug 21, 2020 24.87 25.02 24.42 24.90 55,295,500 -0.71(-2.77%)
Aug 20, 2020 24.93 25.64 24.88 25.61 43,787,988 +0.73(+2.93%)
Aug 19, 2020 25.94 26.05 24.70 24.88 72,705,200 -1.00(-3.86%)
Aug 18, 2020 26.42 26.49 25.23 25.88 58,181,356 +0.26(+1.01%)
Aug 17, 2020 25.48 25.67 25.24 25.62 49,315,297 +1.04(+4.23%)
Aug 14, 2020 25.11 25.23 23.98 24.58 73,263,600 -0.87(-3.42%)
Aug 13, 2020 24.65 25.81 24.57 25.45 95,300,312 +2.03(+8.67%)
Aug 12, 2020 24.15 24.42 23.39 23.42 80,813,006 -0.56(-2.34%)
Aug 11, 2020 25.23 25.52 23.06 23.98 165,266,613 -3.02(-11.19%)
Aug 10, 2020 26.59 27.39 26.57 27.00 81,732,400 +0.81(+3.09%)
Aug 07, 2020 26.28 26.38 25.48 26.19 123,705,100 -0.69(-2.57%)
Aug 06, 2020 26.31 26.90 25.88 26.88 107,915,965 +1.83(+7.31%)
Aug 05, 2020 25.12 25.28 24.61 25.05 92,687,225 +0.80(+3.30%)
Aug 04, 2020 22.70 24.25 22.62 24.25 75,621,481 +1.51(+6.64%)
Aug 03, 2020 22.59 22.77 22.38 22.74 40,900,687 +0.09(+0.40%)
Jul 31, 2020 22.59 22.67 22.11 22.65 49,164,000 +0.89(+4.09%)
Jul 30, 2020 21.70 22.01 21.40 21.76 60,052,062 -0.81(-3.59%)
Jul 29, 2020 22.68 23.25 21.71 22.57 83,898,394 -0.20(-0.88%)
Jul 28, 2020 22.31 22.97 22.07 22.77 94,611,725 -0.06(-0.26%)
Jul 27, 2020 22.56 22.85 22.42 22.83 94,467,519 +1.62(+7.64%)
Jul 24, 2020 21.34 21.36 20.93 21.21 49,831,600 +0.18(+0.86%)
Jul 23, 2020 21.10 21.51 20.72 21.03 95,228,404 -0.41(-1.91%)
Jul 22, 2020 20.65 21.45 20.51 21.44 125,613,887 +1.77(+9.00%)
Jul 21, 2020 19.52 19.88 19.42 19.67 76,180,300 +1.14(+6.15%)
Jul 20, 2020 18.36 18.57 18.23 18.53 41,686,131 +0.52(+2.89%)
Jul 17, 2020 17.98 18.07 17.89 18.01 34,200,100 +0.23(+1.29%)
Jul 16, 2020 17.98 18.06 17.78 17.78 29,538,368 -0.39(-2.15%)
Jul 15, 2020 17.89 18.17 17.83 18.17 36,116,912 +0.20(+1.11%)
Jul 14, 2020 17.71 18.00 17.67 17.97 35,456,037 +0.24(+1.35%)
Jul 13, 2020 17.99 18.08 17.71 17.73 49,864,309 +0.30(+1.72%)
Jul 10, 2020 17.49 17.53 17.30 17.43 20,454,500 +0.05(+0.29%)
Jul 09, 2020 17.70 17.74 17.22 17.38 40,368,047 -0.11(-0.63%)
Jul 08, 2020 17.33 17.49 17.30 17.49 37,713,631 +0.48(+2.82%)
Jul 07, 2020 16.93 17.12 16.92 17.01 25,940,514 -0.04(-0.23%)
Jul 06, 2020 17.08 17.16 16.95 17.05 24,965,086 +0.34(+2.03%)
Jul 02, 2020 16.70 16.89 16.67 16.71 18,564,000 -0.11(-0.65%)
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.