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 )

24.22 -0.14 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	47.62	47.98	46.55	46.88	106,134,992	-0.38(-0.80%)
Apr 28, 2011	47.34	48.35	46.12	47.26	180,054,864	+0.26(+0.55%)
Apr 27, 2011	44.80	47.15	43.76	47.00	155,210,576	+2.97(+6.75%)
Apr 26, 2011	44.70	44.71	43.55	44.03	125,544,640	-1.80(-3.93%)
Apr 25, 2011	46.42	46.80	44.53	45.83	189,419,440	+0.30(+0.65%)
Apr 21, 2011	44.71	45.57	44.36	45.53	89,543,040	+1.41(+3.20%)
Apr 20, 2011	43.64	44.31	43.15	44.12	89,629,272	+1.12(+2.61%)
Apr 19, 2011	42.24	43.12	41.90	43.00	50,155,484	+0.58(+1.37%)
Apr 18, 2011	42.12	42.50	41.17	42.42	74,849,496	+0.58(+1.38%)
Apr 15, 2011	41.41	41.87	41.15	41.84	57,370,848	+0.77(+1.87%)
Apr 14, 2011	39.98	41.08	39.88	41.07	46,301,260	+1.50(+3.79%)
Apr 13, 2011	39.51	39.78	39.11	39.57	40,628,024	+0.47(+1.20%)
Apr 12, 2011	39.63	39.67	38.73	39.10	68,277,344	-0.11(-0.28%)
Apr 11, 2011	40.24	40.33	38.80	39.21	77,978,416	-0.65(-1.63%)
Apr 08, 2011	39.30	39.90	39.09	39.86	43,208,488	+1.13(+2.92%)
Apr 07, 2011	38.54	38.74	38.39	38.73	24,975,444	+0.11(+0.28%)
Apr 06, 2011	38.66	38.82	38.26	38.62	34,540,636	+0.28(+0.73%)
Apr 05, 2011	37.48	38.34	37.46	38.34	30,049,140	+0.76(+2.02%)
Apr 04, 2011	37.61	37.68	37.36	37.58	20,742,392	+0.72(+1.95%)

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