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 )

21.20 USD -0.13 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.78 15.81 15.57 15.66 8,660,409 -0.12(-0.76%)
Nov 29, 2016 15.59 15.87 15.58 15.78 4,755,755 +0.01(+0.06%)
Nov 28, 2016 15.72 15.84 15.63 15.77 6,829,805 +0.14(+0.90%)
Nov 25, 2016 15.70 15.72 15.60 15.63 4,894,601 +0.11(+0.71%)
Nov 23, 2016 15.52 15.52 15.52 0 -0.28(-1.77%)
Nov 22, 2016 15.88 15.90 15.69 15.80 6,668,931 +0.08(+0.51%)
Nov 21, 2016 15.76 15.86 15.67 15.72 8,406,387 -0.01(-0.06%)
Nov 18, 2016 15.78 15.85 15.60 15.73 9,995,812 -0.11(-0.69%)
Nov 17, 2016 16.11 16.17 15.73 15.84 20,967,617 -0.25(-1.55%)
Nov 16, 2016 16.20 16.21 16.00 16.09 7,006,682 -0.10(-0.62%)
Nov 15, 2016 16.04 16.26 16.01 16.19 10,303,829 +0.19(+1.19%)
Nov 14, 2016 16.19 16.23 15.78 16.00 28,802,281 -0.47(-2.85%)
Nov 11, 2016 17.49 17.50 16.31 16.47 50,069,541 -1.09(-6.21%)
Nov 10, 2016 17.65 17.80 17.48 17.56 17,502,758 +0.11(+0.63%)
Nov 09, 2016 17.86 17.87 17.40 17.45 16,732,846 +0.05(+0.29%)
Nov 08, 2016 17.37 17.78 17.34 17.40 11,207,859 +0.11(+0.64%)
Nov 07, 2016 17.31 17.32 17.09 17.29 7,073,385 -0.17(-0.97%)
Nov 04, 2016 17.47 17.54 17.40 17.46 5,672,587 +0.04(+0.23%)
Nov 03, 2016 17.26 17.50 17.24 17.42 7,919,336 -0.14(-0.80%)
Nov 02, 2016 17.62 17.79 17.55 17.56 10,934,882 +0.15(+0.86%)
Nov 01, 2016 17.37 17.55 17.32 17.41 12,897,598 +0.44(+2.59%)
Oct 31, 2016 16.94 17.00 16.87 16.97 6,051,008 +0.10(+0.59%)
Oct 28, 2016 16.82 17.00 16.73 16.87 9,811,517 +0.14(+0.84%)
Oct 27, 2016 16.75 16.77 16.67 16.73 4,059,198 +0.02(+0.12%)
Oct 26, 2016 16.81 16.87 16.68 16.71 5,796,852 -0.15(-0.89%)
Oct 25, 2016 16.80 16.92 16.77 16.86 6,573,346 +0.16(+0.96%)
Oct 24, 2016 16.96 16.98 16.64 16.70 5,793,465 +0.05(+0.30%)
Oct 21, 2016 16.65 16.66 16.57 16.65 4,149,541 +0.01(+0.06%)
Oct 20, 2016 16.80 16.83 16.56 16.64 7,037,627 -0.15(-0.89%)
Oct 19, 2016 16.80 16.84 16.67 16.79 8,593,587 +0.07(+0.42%)
Oct 18, 2016 16.69 16.80 16.62 16.72 8,172,935 +0.15(+0.91%)
Oct 17, 2016 16.54 16.60 16.50 16.57 3,553,924 +0.01(+0.06%)
Oct 14, 2016 16.56 16.69 16.48 16.56 8,324,422 -0.05(-0.30%)
Oct 13, 2016 16.60 16.66 16.54 16.61 6,259,082 -0.04(-0.24%)
Oct 12, 2016 16.60 16.71 16.53 16.65 6,304,093 +0.09(+0.54%)
Oct 11, 2016 16.70 16.73 16.56 16.56 7,211,883 -0.17(-1.02%)
Oct 10, 2016 16.60 16.83 16.70 16.73 8,437,629 +0.13(+0.78%)
Oct 07, 2016 16.70 16.74 16.23 16.60 20,243,073 +0.16(+0.97%)
Oct 06, 2016 16.51 16.56 16.24 16.44 18,470,032 -0.41(-2.43%)
Oct 05, 2016 17.00 17.01 16.66 16.85 18,164,504 -0.09(-0.53%)
Oct 04, 2016 17.58 17.58 16.82 16.94 27,958,121 -0.93(-5.20%)
Oct 03, 2016 18.10 18.11 17.76 17.87 18,039,682 -0.33(-1.81%)
Sep 30, 2016 18.65 18.67 18.13 18.20 11,579,988 +0.09(+0.50%)
Sep 29, 2016 18.14 18.24 18.05 18.11 5,775,815 -0.10(-0.55%)
Sep 28, 2016 18.09 18.24 17.96 18.21 6,986,302 +0.04(+0.22%)
Sep 27, 2016 18.25 18.30 18.01 18.17 7,776,509 -0.24(-1.30%)
Sep 26, 2016 18.64 18.67 18.37 18.41 6,701,008 -0.27(-1.45%)
Sep 23, 2016 18.81 18.85 18.59 18.68 6,948,759 -0.22(-1.16%)
Sep 22, 2016 18.98 19.05 18.85 18.90 9,240,034 +0.05(+0.27%)
Sep 21, 2016 18.61 18.87 18.54 18.85 17,274,258 +0.58(+3.17%)
Sep 20, 2016 18.15 18.30 18.11 18.27 3,052,553 +0.07(+0.38%)
Sep 19, 2016 18.27 18.32 18.18 18.20 5,494,228 +0.34(+1.90%)
Sep 16, 2016 17.77 17.88 17.74 17.86 8,058,825 -0.18(-1.00%)
Sep 15, 2016 18.02 18.16 17.87 18.04 8,199,673 +0.02(+0.11%)
Sep 14, 2016 18.05 18.14 18.00 18.02 4,761,976 +0.09(+0.50%)
Sep 13, 2016 18.09 18.11 17.84 17.93 8,802,051 -0.24(-1.32%)
Sep 12, 2016 17.92 18.22 17.85 18.17 11,559,712 +0.06(+0.33%)
Sep 09, 2016 18.49 18.50 18.10 18.11 12,606,574 -0.51(-2.74%)
Sep 08, 2016 18.78 18.87 18.57 18.62 8,351,138 -0.16(-0.85%)
Sep 07, 2016 18.98 18.99 18.73 18.78 7,417,570 -0.27(-1.42%)
Sep 06, 2016 18.66 19.12 18.63 19.05 15,729,460 +0.61(+3.31%)
Sep 02, 2016 18.26 18.44 18.44 18.44 11,996,400 +0.50(+2.79%)
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.