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 (%)
May 31, 2012	27.13	27.30	26.73	26.96	9,790,331	-0.16(-0.59%)
May 30, 2012	26.78	27.35	26.59	27.12	11,442,614	+0.02(+0.07%)
May 29, 2012	27.73	27.86	26.93	27.10	14,387,254	-0.52(-1.88%)
May 25, 2012	27.44	27.75	27.36	27.62	7,196,046	+0.18(+0.66%)
May 24, 2012	27.62	27.67	27.19	27.44	11,365,973	+0.39(+1.44%)
May 23, 2012	26.95	27.09	26.33	27.05	21,372,168	-0.29(-1.06%)
May 22, 2012	27.52	27.96	27.13	27.34	12,281,617	-0.34(-1.23%)
May 21, 2012	27.32	27.69	27.25	27.68	10,394,067	-0.11(-0.40%)
May 18, 2012	27.63	28.09	27.59	27.79	17,939,126	+0.55(+2.02%)
May 17, 2012	26.94	27.50	26.70	27.24	21,641,048	+0.87(+3.31%)
May 16, 2012	26.65	27.19	25.99	26.37	24,426,496	-0.49(-1.83%)
May 15, 2012	27.28	27.44	26.79	26.86	14,667,673	-0.56(-2.04%)
May 14, 2012	27.66	27.67	27.38	27.42	15,210,342	-0.66(-2.35%)
May 11, 2012	27.72	28.27	27.59	28.08	11,872,303	-0.17(-0.60%)
May 10, 2012	28.46	28.60	28.20	28.25	10,436,926	-0.13(-0.46%)
May 09, 2012	28.07	28.47	27.97	28.38	18,514,780	-0.27(-0.95%)
May 08, 2012	28.60	28.69	28.28	28.65	21,027,282	-0.56(-1.91%)
May 07, 2012	29.37	29.38	28.81	29.21	13,060,667	-0.20(-0.69%)
May 04, 2012	29.19	29.58	29.14	29.41	13,981,426	+0.12(+0.42%)
May 03, 2012	29.48	29.58	28.99	29.29	14,075,041	-0.49(-1.65%)
May 02, 2012	29.68	29.78	29.50	29.78	10,306,519	-0.28(-0.93%)

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