Skip to main content

Silver Trust Ishares (NY: SLV )

28.99 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 29.21 29.43 28.95 28.98 37,453,352 +0.73(+2.58%)
Dec 06, 2024 28.32 28.50 28.08 28.25 13,195,521 -0.31(-1.09%)
Dec 05, 2024 28.49 28.59 28.25 28.56 16,101,071 +0.03(+0.11%)
Dec 04, 2024 28.36 28.69 28.30 28.53 22,752,116 +0.25(+0.88%)
Dec 03, 2024 28.23 28.33 27.99 28.28 14,523,042 +0.49(+1.76%)
Dec 02, 2024 27.85 27.87 27.61 27.79 9,900,067 -0.13(-0.47%)
Nov 29, 2024 27.97 28.02 27.82 27.92 9,663,883 +0.47(+1.71%)
Nov 27, 2024 27.75 27.84 27.32 27.45 22,858,688 -0.35(-1.26%)
Nov 26, 2024 27.80 27.83 27.60 27.80 10,450,742 +0.17(+0.62%)
Nov 25, 2024 27.72 27.74 27.40 27.63 22,354,424 -0.84(-2.95%)
Nov 22, 2024 28.27 28.55 28.20 28.47 13,173,893 +0.43(+1.53%)
Nov 21, 2024 28.27 28.30 27.92 28.04 11,006,206 -0.06(-0.21%)
Nov 20, 2024 28.39 28.45 28.05 28.10 11,080,404 -0.40(-1.40%)
Nov 19, 2024 28.46 28.53 28.29 28.50 12,710,677 +0.12(+0.42%)
Nov 18, 2024 28.18 28.50 28.16 28.38 15,731,310 +0.81(+2.94%)
Nov 15, 2024 28.04 28.07 27.50 27.57 18,838,448 -0.24(-0.86%)
Nov 14, 2024 27.59 27.93 27.51 27.81 18,045,864 +0.20(+0.72%)
Nov 13, 2024 28.25 28.28 27.59 27.61 16,473,046 -0.46(-1.64%)
Nov 12, 2024 28.00 28.09 27.79 28.07 16,541,073 +0.10(+0.36%)
Nov 11, 2024 27.97 28.02 27.72 27.97 24,524,912 -0.51(-1.79%)
Nov 08, 2024 28.97 29.03 28.43 28.48 20,235,216 -0.63(-2.16%)
Nov 07, 2024 28.92 29.30 28.79 29.11 21,372,312 +0.68(+2.39%)
Nov 06, 2024 28.19 28.65 28.11 28.43 33,014,280 -1.32(-4.44%)
Nov 05, 2024 29.95 30.02 29.69 29.75 12,077,243 +0.12(+0.40%)
Nov 04, 2024 29.80 29.89 29.43 29.63 12,996,645 +0.09(+0.30%)
Nov 01, 2024 30.06 30.18 29.48 29.54 22,164,898 -0.27(-0.91%)
Oct 31, 2024 30.34 30.36 29.62 29.81 33,003,212 -1.00(-3.25%)
Oct 30, 2024 30.74 30.98 30.45 30.81 20,891,796 -0.58(-1.85%)
Oct 29, 2024 31.17 31.51 31.05 31.39 22,494,800 +0.66(+2.15%)
Oct 28, 2024 30.71 30.99 30.61 30.73 16,288,086 +0.10(+0.33%)
Oct 25, 2024 30.58 31.02 30.47 30.63 19,802,548 -0.06(-0.20%)
Oct 24, 2024 31.19 31.23 30.30 30.69 29,245,094 -0.02(-0.07%)
Oct 23, 2024 31.10 31.11 30.48 30.71 37,324,888 -1.03(-3.25%)
Oct 22, 2024 31.40 31.80 31.24 31.74 37,018,808 +0.89(+2.88%)
Oct 21, 2024 31.13 31.23 30.51 30.85 36,636,672 +0.21(+0.69%)
Oct 18, 2024 29.47 30.72 29.42 30.64 45,090,420 +1.75(+6.06%)
Oct 17, 2024 28.92 29.20 28.55 28.89 15,356,441 -0.02(-0.07%)
Oct 16, 2024 29.12 29.35 28.77 28.91 17,785,848 +0.20(+0.70%)
Oct 15, 2024 28.52 28.90 28.42 28.71 16,861,082 +0.17(+0.60%)
Oct 14, 2024 28.47 28.75 28.30 28.54 13,504,928 -0.26(-0.90%)
Oct 11, 2024 28.60 28.87 28.59 28.80 17,259,124 +0.42(+1.48%)
Oct 10, 2024 27.97 28.43 27.92 28.38 18,324,504 +0.52(+1.87%)
Oct 09, 2024 27.62 27.99 27.56 27.86 20,141,760 -0.15(-0.54%)
Oct 08, 2024 28.41 28.53 27.47 28.01 39,018,440 -0.92(-3.18%)
Oct 07, 2024 29.01 29.08 28.70 28.93 20,861,392 -0.43(-1.46%)
Oct 04, 2024 29.23 30.07 28.98 29.36 39,055,808 +0.13(+0.44%)
Oct 03, 2024 28.91 29.37 28.79 29.23 18,896,208 +0.23(+0.79%)
Oct 02, 2024 29.13 29.46 28.68 29.00 21,077,832 +0.42(+1.47%)
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.