Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Silver Trust Ishares (NY: SLV )

24.89 -0.17 (-0.68%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.39	15.43	15.16	15.21	28,731,812	-0.29(-1.87%)
Jul 30, 2019	15.45	15.55	15.39	15.50	9,503,958	+0.10(+0.65%)
Jul 29, 2019	15.36	15.43	15.30	15.40	10,652,310	+0.09(+0.59%)
Jul 26, 2019	15.42	15.43	15.29	15.31	10,282,900	-0.05(-0.33%)
Jul 25, 2019	15.47	15.48	15.27	15.36	19,997,722	-0.16(-1.03%)
Jul 24, 2019	15.54	15.59	15.48	15.52	15,736,399	+0.18(+1.17%)
Jul 23, 2019	15.41	15.49	15.33	15.34	23,826,000	-0.01(-0.07%)
Jul 22, 2019	15.30	15.39	15.28	15.35	18,109,880	+0.18(+1.19%)
Jul 19, 2019	15.40	15.54	15.03	15.17	41,873,500	-0.12(-0.78%)
Jul 18, 2019	15.07	15.32	15.01	15.29	38,316,136	+0.35(+2.34%)
Jul 17, 2019	14.75	14.98	14.74	14.94	27,889,950	+0.40(+2.75%)
Jul 16, 2019	14.51	14.70	14.50	14.54	39,104,952	+0.12(+0.83%)
Jul 15, 2019	14.29	14.43	14.28	14.42	17,331,192	+0.16(+1.12%)
Jul 12, 2019	14.18	14.29	14.14	14.26	7,983,400	+0.09(+0.64%)
Jul 11, 2019	14.23	14.28	14.14	14.17	8,930,806	-0.09(-0.63%)
Jul 10, 2019	14.27	14.29	14.15	14.26	14,060,800	+0.12(+0.85%)
Jul 09, 2019	14.09	14.17	14.05	14.14	8,468,352	+0.09(+0.64%)
Jul 08, 2019	14.12	14.13	14.04	14.05	9,460,399	-0.01(-0.07%)
Jul 05, 2019	14.09	14.10	13.95	14.06	17,275,100	-0.26(-1.82%)
Jul 03, 2019	14.34	14.36	14.29	14.32	8,250,700	+0.03(+0.21%)
Jul 02, 2019	14.14	14.32	14.12	14.29	13,873,903	+0.11(+0.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Silver Trust Ishares (NY: SLV )

Historical Prices