Skip to main content

Silver Trust Ishares (NY: SLV )

26.59 -0.10 (-0.37%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 26.40 26.74 26.36 26.69 20,111,220 -0.51(-1.87%)
Jul 18, 2024 27.76 27.79 27.14 27.20 15,548,015 -0.47(-1.70%)
Jul 17, 2024 28.25 28.36 27.43 27.67 34,422,152 -0.94(-3.29%)
Jul 16, 2024 28.03 28.68 27.98 28.61 17,263,890 +0.58(+2.07%)
Jul 15, 2024 28.09 28.39 27.87 28.03 13,317,653 -0.09(-0.32%)
Jul 12, 2024 28.00 28.31 27.94 28.12 15,380,053 -0.56(-1.95%)
Jul 11, 2024 28.75 28.91 28.48 28.68 20,133,136 +0.52(+1.85%)
Jul 10, 2024 28.29 28.46 27.99 28.16 13,125,499 +0.04(+0.14%)
Jul 09, 2024 28.32 28.43 27.87 28.12 14,014,761 -0.01(-0.04%)
Jul 08, 2024 28.35 28.51 27.79 28.13 19,727,104 -0.35(-1.23%)
Jul 05, 2024 28.16 28.75 28.08 28.48 23,018,638 +0.64(+2.30%)
Jul 03, 2024 27.71 28.01 27.68 27.84 16,834,200 +0.87(+3.23%)
Jul 02, 2024 26.85 27.23 26.77 26.97 12,141,492 +0.12(+0.45%)
Jul 01, 2024 26.72 26.92 26.60 26.85 12,579,794 +0.28(+1.05%)
Jun 28, 2024 26.88 26.89 26.54 26.57 10,426,514 +0.12(+0.45%)
Jun 27, 2024 26.56 26.66 26.35 26.45 11,112,992 +0.14(+0.53%)
Jun 26, 2024 26.16 26.45 26.09 26.31 13,835,779 -0.09(-0.34%)
Jun 25, 2024 26.78 26.79 26.34 26.40 15,528,780 -0.60(-2.22%)
Jun 24, 2024 27.06 27.14 26.88 27.00 13,094,153 +0.02(+0.07%)
Jun 21, 2024 27.55 27.57 26.91 26.98 26,983,560 -1.02(-3.64%)
Jun 20, 2024 27.51 28.12 27.41 28.00 22,883,060 +1.04(+3.86%)
Jun 18, 2024 26.65 27.01 26.65 26.96 12,033,458 +0.04(+0.15%)
Jun 17, 2024 26.90 26.94 26.56 26.92 15,000,633 -0.09(-0.33%)
Jun 14, 2024 26.63 27.03 26.50 27.01 25,973,310 +0.58(+2.19%)
Jun 13, 2024 26.79 26.93 26.17 26.43 21,670,516 -0.60(-2.22%)
Jun 12, 2024 27.50 27.57 26.94 27.03 27,913,500 +0.32(+1.20%)
Jun 11, 2024 26.73 26.81 26.56 26.71 13,313,257 -0.41(-1.51%)
Jun 10, 2024 27.07 27.24 26.85 27.12 17,084,408 +0.45(+1.69%)
Jun 07, 2024 27.29 27.30 26.61 26.67 43,888,952 -1.86(-6.52%)
Jun 06, 2024 27.82 28.63 27.69 28.53 27,622,184 +1.13(+4.12%)
Jun 05, 2024 27.12 27.45 26.89 27.40 18,164,464 +0.38(+1.41%)
Jun 04, 2024 27.31 27.31 26.84 27.02 28,838,936 -0.87(-3.12%)
Jun 03, 2024 27.82 28.14 27.56 27.89 18,187,880 +0.13(+0.47%)
May 31, 2024 28.77 28.86 27.58 27.76 31,957,578 -0.66(-2.32%)
May 30, 2024 28.83 29.05 28.32 28.42 22,250,598 -0.75(-2.57%)
May 29, 2024 29.07 29.47 28.98 29.17 20,691,280 -0.07(-0.24%)
May 28, 2024 29.30 29.34 28.69 29.24 31,022,548 +1.50(+5.41%)
May 24, 2024 27.93 27.99 27.61 27.74 14,534,583 +0.19(+0.69%)
May 23, 2024 28.11 28.28 27.47 27.55 39,889,216 -0.67(-2.37%)
May 22, 2024 29.06 29.06 28.11 28.22 48,588,708 -1.05(-3.59%)
May 21, 2024 29.10 29.51 28.82 29.27 30,689,982 +0.29(+1.00%)
May 20, 2024 28.93 29.56 28.41 28.98 58,173,312 +0.19(+0.66%)
May 17, 2024 27.86 28.84 27.55 28.79 52,708,152 +1.73(+6.39%)
May 16, 2024 26.98 27.17 26.79 27.06 19,784,844 -0.06(-0.22%)
May 15, 2024 26.58 27.18 26.07 27.12 39,828,136 +0.99(+3.79%)
May 14, 2024 26.00 26.27 25.86 26.13 20,057,896 +0.33(+1.28%)
May 13, 2024 25.83 25.93 25.65 25.80 15,345,845 +0.03(+0.12%)
May 10, 2024 25.98 26.05 25.62 25.77 24,489,766 -0.09(-0.35%)
May 09, 2024 25.32 25.88 25.30 25.86 32,709,196 +0.91(+3.65%)
May 08, 2024 24.89 25.12 24.82 24.95 16,963,234 +0.03(+0.12%)
May 07, 2024 25.03 25.10 24.88 24.92 14,779,895 -0.15(-0.60%)
May 06, 2024 24.99 25.13 24.83 25.07 27,615,128 +0.85(+3.51%)
May 03, 2024 24.21 24.30 23.87 24.22 26,867,944 -0.14(-0.57%)
May 02, 2024 23.95 24.47 23.92 24.36 24,946,948 +0.09(+0.37%)
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.