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, 2010 26.94 27.72 26.84 27.44 32,220,937 +0.89(+3.35%)
Nov 29, 2010 26.28 26.67 25.91 26.55 20,266,125 +0.42(+1.61%)
Nov 26, 2010 26.05 26.34 25.95 26.13 13,125,412 -0.81(-3.01%)
Nov 24, 2010 26.77 26.94 26.94 26.94 15,151,549 +0.08(+0.28%)
Nov 23, 2010 26.99 27.15 26.58 26.86 26,382,250 -0.31(-1.12%)
Nov 22, 2010 26.64 27.22 26.50 27.17 27,447,473 +0.43(+1.61%)
Nov 19, 2010 26.02 26.80 25.78 26.74 29,123,490 +0.39(+1.48%)
Nov 18, 2010 25.85 26.46 25.77 26.35 30,800,789 +1.34(+5.36%)
Nov 17, 2010 24.99 25.35 24.87 25.01 25,861,354 +0.08(+0.32%)
Nov 16, 2010 24.90 25.07 24.44 24.93 43,502,859 -0.62(-2.43%)
Nov 15, 2010 25.55 25.90 24.92 25.55 34,781,714 +0.03(+0.13%)
Nov 12, 2010 26.57 26.73 25.22 25.52 57,133,849 -1.59(-5.87%)
Nov 11, 2010 26.86 27.16 26.33 27.11 31,361,016 +0.39(+1.46%)
Nov 10, 2010 27.10 27.13 25.91 26.72 79,700,818 +0.54(+2.06%)
Nov 09, 2010 27.80 28.72 25.85 26.18 148,617,278 -0.97(-3.57%)
Nov 08, 2010 26.19 27.15 26.04 27.15 35,184,028 +0.95(+3.63%)
Nov 05, 2010 25.58 26.34 25.50 26.20 35,502,025 +0.57(+2.22%)
Nov 04, 2010 24.95 25.69 24.88 25.63 30,400,592 +1.38(+5.70%)
Nov 03, 2010 24.26 24.35 23.41 24.25 44,979,194 -0.06(-0.25%)
Nov 02, 2010 24.29 24.37 24.12 24.31 15,790,130 +0.24(+1.00%)
Nov 01, 2010 24.35 24.42 23.97 24.07 20,927,545 -0.10(-0.41%)
Oct 29, 2010 23.57 24.17 23.49 24.17 17,784,845 +0.74(+3.16%)
Oct 28, 2010 23.25 23.50 23.06 23.43 13,853,164 +0.41(+1.78%)
Oct 27, 2010 23.15 23.17 22.84 23.02 12,667,621 -0.08(-0.35%)
Oct 25, 2010 23.23 23.30 22.90 23.10 14,020,742 +0.34(+1.49%)
Oct 22, 2010 22.68 22.77 22.56 22.76 11,464,997 +0.17(+0.75%)
Oct 21, 2010 23.33 23.49 22.52 22.59 32,815,740 -0.74(-3.17%)
Oct 20, 2010 23.03 23.44 23.00 23.33 13,676,641 +0.49(+2.15%)
Oct 19, 2010 23.11 23.47 22.76 22.84 29,740,573 -1.12(-4.67%)
Oct 18, 2010 23.58 23.98 23.51 23.96 13,189,643 +0.21(+0.88%)
Oct 15, 2010 23.99 24.01 23.54 23.75 24,752,744 -0.28(-1.16%)
Oct 14, 2010 23.60 24.06 23.56 24.03 30,891,432 +0.54(+2.29%)
Oct 13, 2010 23.03 23.50 22.99 23.49 16,887,846 +0.65(+2.85%)
Oct 12, 2010 22.75 22.98 22.51 22.84 14,459,139 +0.16(+0.71%)
Oct 11, 2010 22.65 22.87 22.54 22.68 11,560,479 -0.05(-0.22%)
Oct 08, 2010 22.73 22.80 22.21 22.73 16,742,525 +0.71(+3.22%)
Oct 07, 2010 22.86 22.88 21.97 22.02 12,650 -0.67(-2.95%)
Oct 06, 2010 22.40 22.69 22.35 22.69 17,603,123 +0.35(+1.57%)
Oct 05, 2010 21.85 22.41 21.82 22.34 13,380 +0.83(+3.86%)
Oct 04, 2010 21.60 21.64 21.42 21.51 10,363,887 -0.14(-0.65%)
Oct 01, 2010 21.65 21.72 21.50 21.65 14,838,371 +0.34(+1.60%)
Sep 30, 2010 21.49 21.57 21.08 21.31 12,657,581 -0.09(-0.42%)
Sep 29, 2010 21.35 21.52 21.27 21.40 750 +0.11(+0.52%)
Sep 28, 2010 20.84 21.30 20.73 21.29 15,100 +0.30(+1.43%)
Sep 27, 2010 21.05 21.07 20.89 20.99 9,746,432 -0.02(-0.10%)
Sep 24, 2010 20.92 21.02 20.85 21.01 13,457,729 +0.35(+1.69%)
Sep 23, 2010 20.58 20.80 20.46 20.66 1,812 -0.05(-0.25%)
Sep 22, 2010 20.68 20.72 20.49 20.71 20,465,837 +0.12(+0.59%)
Sep 21, 2010 20.24 20.63 20.06 20.59 12,290 +0.30(+1.48%)
Sep 20, 2010 20.41 20.51 20.26 20.29 11,597,326 +0.00(+0.00%)
Sep 17, 2010 20.29 20.42 20.16 20.29 11,045,437 +0.12(+0.59%)
Sep 15, 2010 20.02 20.19 19.99 20.17 8,018,363 +0.12(+0.60%)
Sep 14, 2010 19.81 20.10 19.81 20.05 9,080 +0.51(+2.61%)
Sep 13, 2010 19.58 19.81 19.49 19.54 10,568,849 +0.12(+0.62%)
Sep 10, 2010 19.45 19.62 19.36 19.42 6,912,520 +0.10(+0.52%)
Sep 09, 2010 19.51 19.63 19.31 19.32 12,678 -0.18(-0.92%)
Sep 08, 2010 19.50 19.63 19.45 19.50 8,512 +0.14(+0.72%)
Sep 07, 2010 19.53 19.55 19.30 19.36 4,100 -0.06(-0.31%)
Sep 03, 2010 19.18 19.53 19.10 19.42 12,429,673 +0.14(+0.73%)
Sep 02, 2010 19.20 19.29 19.09 19.28 3,090 +0.32(+1.69%)
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.