Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Silver Trust Ishares (NY: SLV )

22.38 USD -0.24 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 138.37 139.68 137.90 139.68 492,300 +4.00(+2.95%)
Nov 29, 2006 136.33 137.05 135.07 135.68 471,500 -1.66(-1.21%)
Nov 28, 2006 135.25 137.36 133.96 137.34 595,400 +2.39(+1.77%)
Nov 27, 2006 135.00 135.44 134.32 134.95 292,100 +0.84(+0.63%)
Nov 24, 2006 134.80 134.95 133.85 134.11 242,200 +3.78(+2.90%)
Nov 22, 2006 130.79 132.11 129.55 130.33 312,600 +0.03(+0.02%)
Nov 21, 2006 130.02 130.74 129.25 130.30 408,500 +3.25(+2.56%)
Nov 20, 2006 129.06 129.64 127.00 127.05 330,900 -0.59(-0.46%)
Nov 17, 2006 127.19 128.36 126.71 127.64 323,900 +0.09(+0.07%)
Nov 16, 2006 130.88 131.25 127.35 127.55 542,000 -1.08(-0.84%)
Nov 15, 2006 125.90 129.18 125.71 128.63 629,500 +0.87(+0.68%)
Nov 14, 2006 129.57 129.68 127.01 127.76 501,200 -0.84(-0.65%)
Nov 13, 2006 127.21 129.00 126.90 128.60 332,100 -1.07(-0.83%)
Nov 10, 2006 130.03 130.74 128.33 129.67 393,500 -0.61(-0.47%)
Nov 09, 2006 127.52 130.35 127.11 130.28 629,000 +6.11(+4.92%)
Nov 08, 2006 126.04 126.92 123.85 124.17 349,400 -1.78(-1.41%)
Nov 07, 2006 126.25 127.15 125.61 125.95 453,600 -0.15(-0.12%)
Nov 06, 2006 125.18 127.35 125.02 126.10 311,200 +0.58(+0.46%)
Nov 03, 2006 124.80 126.08 124.14 125.52 344,700 +0.37(+0.30%)
Nov 02, 2006 124.99 126.00 124.90 125.15 349,400 +0.71(+0.57%)
Nov 01, 2006 124.90 125.14 122.89 124.44 403,400 +1.76(+1.43%)
Oct 31, 2006 120.24 122.70 119.96 122.68 358,100 +1.62(+1.34%)
Oct 30, 2006 121.20 122.30 120.73 121.06 346,600 +0.95(+0.79%)
Oct 27, 2006 121.16 121.34 119.41 120.11 194,300 -0.95(-0.78%)
Oct 26, 2006 120.63 121.98 120.42 121.06 484,200 +2.11(+1.77%)
Oct 25, 2006 117.48 119.24 116.71 118.95 354,700 +1.06(+0.90%)
Oct 24, 2006 113.93 118.22 112.25 117.89 377,900 +1.50(+1.29%)
Oct 23, 2006 116.30 117.32 115.63 116.39 278,900 -2.38(-2.00%)
Oct 20, 2006 119.83 120.55 118.01 118.77 194,900 -1.93(-1.60%)
Oct 19, 2006 119.11 120.73 119.01 120.70 295,900 +3.48(+2.97%)
Oct 18, 2006 118.08 118.75 116.74 117.22 293,200 +0.34(+0.29%)
Oct 17, 2006 118.98 118.98 115.63 116.88 461,700 -1.57(-1.33%)
Oct 16, 2006 117.83 118.50 117.35 118.45 536,500 +2.05(+1.76%)
Oct 13, 2006 115.10 116.40 114.53 116.40 260,000 +3.49(+3.09%)
Oct 12, 2006 111.10 113.50 111.10 112.91 127,300 +1.18(+1.06%)
Oct 11, 2006 112.75 114.20 111.55 111.73 209,300 +0.55(+0.49%)
Oct 10, 2006 111.40 112.70 110.60 111.18 164,400 -1.60(-1.42%)
Oct 09, 2006 114.00 114.12 112.10 112.78 182,100 +1.83(+1.65%)
Oct 06, 2006 109.60 111.37 107.77 110.95 211,200 +0.17(+0.15%)
Oct 05, 2006 110.90 111.00 109.03 110.78 330,500 +2.78(+2.57%)
Oct 04, 2006 109.25 109.28 105.41 108.00 628,700 -0.10(-0.09%)
Oct 03, 2006 111.43 111.43 107.92 108.10 470,000 -6.25(-5.47%)
Oct 02, 2006 116.30 116.74 114.14 114.35 215,800 -0.16(-0.14%)
Sep 29, 2006 114.30 114.94 112.00 114.51 278,600 -0.90(-0.78%)
Sep 28, 2006 116.57 116.80 115.00 115.41 247,900 -0.81(-0.70%)
Sep 27, 2006 115.84 116.50 114.50 116.22 267,600 +2.33(+2.05%)
Sep 26, 2006 112.75 114.65 111.95 113.89 255,000 +2.01(+1.80%)
Sep 25, 2006 110.80 112.75 110.30 111.88 277,500 +0.37(+0.33%)
Sep 22, 2006 113.58 113.68 110.64 111.51 270,800 -0.34(-0.30%)
Sep 21, 2006 108.87 112.00 108.44 111.85 354,200 +2.99(+2.75%)
Sep 20, 2006 110.02 111.45 108.54 108.86 396,000 +0.98(+0.91%)
Sep 19, 2006 111.13 111.88 107.31 107.88 577,900 -3.82(-3.42%)
Sep 18, 2006 108.78 112.10 108.01 111.70 609,300 +3.71(+3.44%)
Sep 15, 2006 106.91 109.43 104.61 107.99 635,500 +0.99(+0.93%)
Sep 14, 2006 112.20 112.50 106.56 107.00 708,600 -4.85(-4.34%)
Sep 13, 2006 111.90 112.80 110.00 111.85 369,300 +1.66(+1.51%)
Sep 12, 2006 111.23 112.76 109.59 110.19 585,200 -0.56(-0.51%)
Sep 11, 2006 116.54 117.00 110.55 110.75 1,205,100 -10.55(-8.70%)
Sep 08, 2006 121.18 122.40 120.01 121.30 738,600 -4.40(-3.50%)
Sep 07, 2006 127.70 128.27 123.90 125.70 573,000 -4.18(-3.22%)
Sep 06, 2006 130.66 132.25 129.70 129.88 350,100 +0.13(+0.10%)
Sep 05, 2006 131.77 132.20 129.36 129.75 645,600 +0.15(+0.12%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.