Skip to main content

Silver Trust Ishares (NY: SLV )

26.98 -1.02 (-3.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.55 27.57 26.91 26.98 26,971,788 -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 16,962,526 +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%)
May 01, 2024 24.18 24.65 24.09 24.27 42,854,528 +0.22(+0.91%)
Apr 30, 2024 24.24 24.37 24.02 24.05 32,362,708 -0.78(-3.14%)
Apr 29, 2024 24.87 25.08 24.68 24.83 23,911,534 -0.06(-0.24%)
Apr 26, 2024 25.19 25.22 24.75 24.89 26,821,278 -0.17(-0.68%)
Apr 25, 2024 24.86 25.22 24.81 25.06 32,856,614 +0.16(+0.64%)
Apr 24, 2024 24.88 25.05 24.78 24.90 19,752,226 -0.09(-0.36%)
Apr 23, 2024 24.66 25.04 24.63 24.99 36,997,172 +0.06(+0.24%)
Apr 22, 2024 24.95 25.19 24.79 24.93 37,114,016 -1.27(-4.85%)
Apr 19, 2024 25.93 26.32 25.90 26.20 29,321,212 +0.34(+1.31%)
Apr 18, 2024 26.11 26.16 25.74 25.86 26,786,184 +0.01(+0.04%)
Apr 17, 2024 26.13 26.34 25.71 25.85 46,658,924 +0.05(+0.19%)
Apr 16, 2024 26.07 26.07 25.55 25.80 56,240,148 -0.61(-2.31%)
Apr 15, 2024 26.21 26.42 25.69 26.41 51,939,376 +0.78(+3.04%)
Apr 12, 2024 26.80 27.24 25.52 25.63 117,678,296 -0.38(-1.46%)
Apr 11, 2024 25.69 26.04 25.38 26.01 28,555,102 +0.56(+2.20%)
Apr 10, 2024 25.33 26.08 25.17 25.45 50,594,304 -0.27(-1.05%)
Apr 09, 2024 25.75 25.90 25.25 25.72 40,981,236 +0.32(+1.26%)
Apr 08, 2024 25.36 25.49 24.90 25.40 40,677,224 +0.37(+1.48%)
Apr 05, 2024 24.49 25.14 24.39 25.03 43,782,264 +0.54(+2.20%)
Apr 04, 2024 24.57 24.95 24.39 24.49 58,168,652 -0.24(-0.97%)
Apr 03, 2024 24.27 24.76 24.17 24.73 61,303,660 +0.89(+3.73%)
Apr 02, 2024 23.33 23.90 23.24 23.84 58,301,540 +0.98(+4.29%)
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.