Silver Trust Ishares (NY: SLV )

21.07 -0.32 (-1.50%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 21.17 21.19 21.03 21.07 9,040,775 -0.32(-1.50%)
Feb 16, 2024 21.07 21.50 20.91 21.39 20,251,808 +0.45(+2.15%)
Feb 15, 2024 20.84 21.08 20.83 20.94 26,685,708 +0.50(+2.45%)
Feb 14, 2024 20.23 20.55 20.21 20.44 13,060,678 +0.24(+1.19%)
Feb 13, 2024 20.43 20.44 20.11 20.20 22,919,058 -0.56(-2.70%)
Feb 12, 2024 20.63 20.84 20.60 20.76 11,000,807 +0.08(+0.39%)
Feb 09, 2024 20.56 20.72 20.46 20.68 10,620,952 +0.03(+0.15%)
Feb 08, 2024 20.44 20.71 20.38 20.65 16,526,746 +0.32(+1.57%)
Feb 07, 2024 20.43 20.54 20.32 20.33 12,070,609 -0.18(-0.88%)
Feb 06, 2024 20.43 20.58 20.39 20.51 9,004,916 +0.04(+0.20%)
Feb 05, 2024 20.44 20.55 20.38 20.47 16,520,715 -0.28(-1.35%)
Feb 02, 2024 20.61 20.79 20.50 20.75 24,324,414 -0.46(-2.17%)
Feb 01, 2024 20.94 21.28 20.88 21.21 30,681,856 +0.30(+1.43%)
Jan 31, 2024 21.20 21.35 20.84 20.91 19,846,948 -0.28(-1.32%)
Jan 30, 2024 21.29 21.33 20.99 21.19 10,704,889 -0.02(-0.09%)
Jan 29, 2024 21.03 21.25 20.84 21.21 14,298,773 +0.35(+1.68%)
Jan 26, 2024 20.81 20.92 20.77 20.86 7,980,568 -0.08(-0.38%)
Jan 25, 2024 20.95 21.07 20.79 20.94 15,752,251 +0.23(+1.11%)
Jan 24, 2024 20.98 21.00 20.70 20.71 24,219,620 +0.18(+0.88%)
Jan 23, 2024 20.44 20.56 20.40 20.53 13,137,616 +0.31(+1.53%)
Jan 22, 2024 20.12 20.41 20.07 20.22 18,170,356 -0.45(-2.18%)
Jan 19, 2024 20.77 20.77 20.56 20.67 12,574,477 -0.14(-0.67%)
Jan 18, 2024 20.56 20.84 20.54 20.81 10,579,565 +0.16(+0.77%)
Jan 17, 2024 20.78 20.80 20.61 20.65 18,226,732 -0.31(-1.48%)
Jan 16, 2024 21.14 21.17 20.92 20.96 16,930,212 -0.23(-1.09%)
Jan 12, 2024 21.39 21.54 21.11 21.19 18,914,524 +0.37(+1.78%)
Jan 11, 2024 20.97 21.07 20.57 20.82 21,724,890 -0.12(-0.57%)
Jan 10, 2024 20.93 21.02 20.85 20.94 12,046,730 -0.06(-0.29%)
Jan 09, 2024 21.22 21.25 20.96 21.00 10,754,707 -0.13(-0.62%)
Jan 08, 2024 21.07 21.25 21.00 21.13 9,521,500 -0.08(-0.38%)
Jan 05, 2024 21.15 21.53 21.03 21.21 21,401,786 +0.13(+0.62%)
Jan 04, 2024 20.92 21.10 20.77 21.08 11,957,495 +0.02(+0.09%)
Jan 03, 2024 21.08 21.22 20.91 21.06 26,266,554 -0.59(-2.73%)
Jan 02, 2024 21.89 21.99 21.64 21.65 13,256,902 -0.13(-0.60%)
Dec 29, 2023 21.62 21.95 21.56 21.78 13,161,243 -0.21(-0.95%)
Dec 28, 2023 22.17 22.25 21.96 21.99 11,246,659 -0.24(-1.08%)
Dec 27, 2023 22.10 22.39 22.09 22.23 13,814,181 +0.03(+0.14%)
Dec 26, 2023 22.21 22.22 22.04 22.20 11,848,290 +0.08(+0.36%)
Dec 22, 2023 22.41 22.53 22.05 22.12 17,236,344 -0.19(-0.85%)
Dec 21, 2023 22.28 22.42 22.20 22.31 17,030,242 +0.27(+1.23%)
Dec 20, 2023 22.26 22.31 22.04 22.04 12,371,016 +0.01(+0.05%)
Dec 19, 2023 21.91 22.13 21.89 22.03 12,739,326 +0.23(+1.06%)
Dec 18, 2023 21.88 21.88 21.66 21.80 12,921,305 -0.03(-0.14%)
Dec 15, 2023 21.98 22.02 21.75 21.83 13,077,989 -0.32(-1.44%)
Dec 14, 2023 21.99 22.18 21.99 22.15 21,376,070 +0.38(+1.75%)
Dec 13, 2023 20.75 21.78 20.61 21.77 34,328,144 +0.93(+4.46%)
Dec 12, 2023 20.97 20.98 20.78 20.84 12,110,635 -0.07(-0.33%)
Dec 11, 2023 20.97 21.00 20.81 20.91 22,835,592 -0.19(-0.90%)
Dec 08, 2023 21.35 21.56 21.02 21.10 28,746,456 -0.69(-3.17%)
Dec 07, 2023 21.89 21.91 21.60 21.79 16,708,237 -0.14(-0.64%)
Dec 06, 2023 22.17 22.20 21.87 21.93 13,352,692 -0.19(-0.86%)
Dec 05, 2023 22.28 22.38 21.95 22.12 27,135,804 -0.34(-1.51%)
Dec 04, 2023 22.75 22.92 22.36 22.46 30,909,712 -0.87(-3.73%)
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.