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 (%)
Aug 31, 2012	29.80	30.80	29.32	30.79	28,197,838	+1.35(+4.59%)
Aug 30, 2012	29.91	29.92	29.28	29.44	11,544,678	-0.31(-1.04%)
Aug 29, 2012	29.93	29.95	29.61	29.75	8,626,157	+0.01(+0.03%)
Aug 27, 2012	29.90	30.24	29.74	29.74	13,744,492	+0.00(+0.00%)
Aug 24, 2012	29.57	29.79	29.50	29.74	11,697,560	+0.14(+0.47%)
Aug 23, 2012	29.69	29.88	29.46	29.60	25,910,904	+0.68(+2.35%)
Aug 22, 2012	28.55	29.01	28.50	28.92	14,179,068	+0.55(+1.94%)
Aug 21, 2012	28.31	28.62	28.31	28.37	14,069,079	+0.42(+1.50%)
Aug 20, 2012	27.26	27.97	27.24	27.95	11,690,654	+0.72(+2.64%)
Aug 17, 2012	27.43	27.44	27.17	27.23	6,185,630	-0.14(-0.51%)
Aug 16, 2012	27.05	27.43	26.95	27.37	7,413,951	+0.40(+1.48%)
Aug 15, 2012	27.02	27.16	26.92	26.97	5,034,531	+0.01(+0.04%)
Aug 14, 2012	26.92	27.00	26.87	26.96	3,320,424	+0.04(+0.15%)
Aug 13, 2012	27.15	27.22	26.90	26.92	4,610,165	-0.34(-1.25%)
Aug 10, 2012	26.98	27.48	26.90	27.26	7,903,581	-0.03(-0.11%)
Aug 09, 2012	27.15	27.35	27.14	27.29	3,715,424	+0.08(+0.29%)
Aug 08, 2012	27.17	27.41	27.15	27.21	5,456,212	-0.06(-0.22%)
Aug 07, 2012	27.26	27.35	27.15	27.27	6,610,356	+0.16(+0.59%)
Aug 06, 2012	26.87	27.16	26.84	27.11	6,035,403	+0.15(+0.56%)
Aug 03, 2012	26.54	27.09	26.48	26.96	8,916,937	+0.65(+2.47%)
Aug 02, 2012	26.39	26.52	26.13	26.31	9,635,162	-0.23(-0.87%)

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