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 )

21.37 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 21.79 21.79 21.20 21.37 23,137,151 -0.42(-1.93%)
Nov 24, 2021 21.73 21.83 21.67 21.79 20,225,377 -0.13(-0.59%)
Nov 23, 2021 21.71 21.93 21.53 21.92 32,552,228 -0.42(-1.88%)
Nov 22, 2021 22.67 22.77 22.30 22.34 26,691,877 -0.41(-1.80%)
Nov 19, 2021 23.00 23.12 22.72 22.75 23,754,337 -0.21(-0.91%)
Nov 18, 2021 23.02 23.11 22.95 22.96 12,850,337 -0.21(-0.91%)
Nov 17, 2021 23.22 23.33 23.09 23.17 15,588,685 +0.21(+0.91%)
Nov 16, 2021 23.15 23.29 22.91 22.96 21,635,655 -0.28(-1.20%)
Nov 15, 2021 23.19 23.31 23.05 23.24 20,046,603 -0.18(-0.77%)
Nov 12, 2021 23.18 23.50 23.13 23.42 24,555,822 +0.07(+0.30%)
Nov 11, 2021 23.22 23.38 23.17 23.35 23,218,742 +0.13(+0.56%)
Nov 10, 2021 23.15 23.22 46,147,993 +0.69(+3.06%)
Nov 09, 2021 22.52 22.63 22.23 22.53 18,950,435 -0.12(-0.53%)
Nov 08, 2021 22.54 22.69 22.45 22.65 16,444,147 +0.30(+1.34%)
Nov 05, 2021 22.25 22.36 22.03 22.35 22,311,031 +0.35(+1.59%)
Nov 04, 2021 22.10 22.25 21.98 22.00 27,811,562 +0.19(+0.87%)
Nov 03, 2021 21.41 21.84 21.31 21.81 37,170,378 +0.01(+0.05%)
Nov 02, 2021 21.93 21.95 21.64 21.80 24,909,354 -0.43(-1.93%)
Nov 01, 2021 22.24 22.31 22.22 22.23 17,306,236 +0.14(+0.63%)
Oct 29, 2021 22.07 22.15 21.89 22.09 19,160,386 -0.18(-0.81%)
Oct 28, 2021 22.37 22.45 22.17 22.27 12,834,114 -0.02(-0.09%)
Oct 27, 2021 22.35 22.45 22.17 22.29 19,095,303 -0.08(-0.36%)
Oct 26, 2021 22.38 22.37 21,424,067 -0.37(-1.63%)
Oct 25, 2021 22.65 22.79 22.55 22.74 14,955,425 +0.20(+0.89%)
Oct 22, 2021 22.59 22.98 22.39 22.54 39,031,048 +0.19(+0.85%)
Oct 21, 2021 22.37 22.43 22.22 22.35 15,158,715 -0.18(-0.80%)
Oct 20, 2021 22.20 22.61 22.12 22.53 31,456,086 +0.64(+2.92%)
Oct 19, 2021 22.23 22.31 21.85 21.89 39,512,688 +0.40(+1.86%)
Oct 18, 2021 21.57 21.58 21.30 21.49 16,085,136 -0.09(-0.42%)
Oct 15, 2021 21.59 21.70 21.47 21.58 23,904,008 -0.22(-1.01%)
Oct 14, 2021 21.62 21.84 21.49 21.80 28,965,277 +0.47(+2.20%)
Oct 13, 2021 21.09 21.53 21.09 21.33 37,974,566 +0.40(+1.91%)
Oct 12, 2021 20.85 21.09 20.80 20.93 23,049,282 +0.05(+0.24%)
Oct 11, 2021 20.97 21.13 20.88 20.88 15,148,511 -0.07(-0.33%)
Oct 08, 2021 21.39 21.44 20.94 20.95 33,303,595 +0.05(+0.24%)
Oct 07, 2021 20.79 21.10 20.78 20.90 19,480,264 -0.06(-0.29%)
Oct 06, 2021 20.75 21.01 20.65 20.96 22,550,305 +0.04(+0.19%)
Oct 05, 2021 20.84 20.98 20.71 20.92 21,543,600 -0.06(-0.29%)
Oct 04, 2021 20.76 21.03 20.70 20.98 25,161,793 +0.15(+0.72%)
Oct 01, 2021 20.81 20.92 20.68 20.83 30,001,077 +0.31(+1.51%)
Sep 30, 2021 20.19 20.59 20.14 20.52 61,478,325 +0.57(+2.86%)
Sep 29, 2021 20.15 20.23 19.83 19.95 56,570,764 -0.83(-3.99%)
Sep 28, 2021 20.83 20.88 20.59 20.78 29,142,820 -0.16(-0.76%)
Sep 27, 2021 20.97 21.16 20.88 20.94 17,400,247 +0.23(+1.11%)
Sep 24, 2021 20.51 20.83 20.48 20.71 23,093,571 -0.20(-0.96%)
Sep 23, 2021 20.94 21.05 20.88 20.91 22,291,753 -0.08(-0.38%)
Sep 22, 2021 21.09 21.43 20.92 20.99 46,921,076 +0.15(+0.72%)
Sep 21, 2021 20.87 21.05 20.72 20.84 23,199,746 +0.25(+1.21%)
Sep 20, 2021 20.64 20.84 20.52 20.59 24,486,728 -0.15(-0.72%)
Sep 17, 2021 20.99 21.01 20.68 20.74 44,713,915 -0.51(-2.40%)
Sep 16, 2021 21.33 21.35 20.93 21.25 52,897,705 -0.82(-3.72%)
Sep 15, 2021 22.06 22.14 21.95 22.07 13,436,372 -0.03(-0.14%)
Sep 14, 2021 22.04 22.19 21.87 22.10 19,029,269 +0.11(+0.50%)
Sep 13, 2021 21.80 22.10 21.77 21.99 18,007,610 +0.00(+0.00%)
Sep 10, 2021 22.31 22.38 22.00 21.99 17,930,333 -0.28(-1.26%)
Sep 09, 2021 22.44 22.45 22.17 22.27 18,762,728 +0.10(+0.45%)
Sep 08, 2021 22.47 22.49 22.14 22.17 23,784,583 -0.34(-1.51%)
Sep 07, 2021 22.67 22.75 22.38 22.51 22,421,629 -0.37(-1.62%)
Sep 03, 2021 22.60 23.04 22.54 22.88 28,100,994 +0.74(+3.34%)
Sep 02, 2021 22.27 22.27 22.04 22.14 16,640,688 -0.23(-1.03%)
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.