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 )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.28 14.36 14.25 14.33 15,532,300 +0.05(+0.35%)
Jun 27, 2019 14.22 14.29 14.20 14.28 10,632,928 -0.04(-0.28%)
Jun 26, 2019 14.31 14.38 14.26 14.32 9,170,218 -0.06(-0.42%)
Jun 25, 2019 14.43 14.51 14.30 14.38 24,458,792 -0.17(-1.17%)
Jun 24, 2019 14.35 14.49 14.35 14.55 14,149,430 +0.19(+1.32%)
Jun 21, 2019 14.36 14.40 14.24 14.36 12,708,800 -0.09(-0.62%)
Jun 20, 2019 14.39 14.54 14.35 14.45 21,666,516 +0.28(+1.98%)
Jun 19, 2019 14.02 14.17 14.00 14.17 13,449,080 +0.12(+0.85%)
Jun 18, 2019 14.01 14.14 13.94 14.05 12,975,033 +0.15(+1.08%)
Jun 17, 2019 13.97 13.97 13.88 13.90 3,901,022 -0.01(-0.07%)
Jun 14, 2019 14.01 14.05 13.85 13.91 9,711,000 -0.05(-0.36%)
Jun 13, 2019 13.88 13.99 13.86 13.96 6,789,190 +0.12(+0.87%)
Jun 12, 2019 13.84 13.90 13.82 13.84 5,578,327 +0.03(+0.22%)
Jun 11, 2019 13.78 13.86 13.77 13.81 5,760,789 +0.03(+0.22%)
Jun 10, 2019 13.83 13.85 13.72 13.78 11,276,114 -0.28(-1.99%)
Jun 07, 2019 14.06 14.20 14.04 14.06 15,937,300 +0.14(+1.01%)
Jun 06, 2019 14.00 14.01 13.92 13.92 7,343,616 +0.04(+0.29%)
Jun 05, 2019 14.01 14.03 13.83 13.88 16,060,784 -0.01(-0.07%)
Jun 04, 2019 13.83 13.92 13.79 13.89 9,325,658 +0.02(+0.14%)
Jun 03, 2019 13.77 13.90 13.75 13.87 13,205,627 +0.22(+1.61%)
May 31, 2019 13.61 13.76 13.60 13.65 8,236,000 +0.05(+0.37%)
May 30, 2019 13.55 13.66 13.53 13.60 4,695,263 +0.08(+0.59%)
May 29, 2019 13.55 13.57 13.49 13.52 5,254,641 +0.06(+0.45%)
May 28, 2019 13.45 13.46 13.39 13.46 8,842,294 -0.19(-1.39%)
May 24, 2019 13.66 13.67 13.61 13.65 2,940,700 -0.03(-0.22%)
May 23, 2019 13.61 13.72 13.60 13.68 5,571,912 +0.14(+1.03%)
May 22, 2019 13.55 13.58 13.52 13.54 4,528,020 +0.01(+0.07%)
May 21, 2019 13.51 13.56 13.47 13.53 3,969,696 -0.02(-0.15%)
May 20, 2019 13.52 13.57 13.50 13.55 4,379,388 +0.03(+0.22%)
May 17, 2019 13.53 13.54 13.49 13.52 7,504,700 -0.13(-0.95%)
May 16, 2019 13.81 13.82 13.60 13.65 11,341,608 -0.20(-1.44%)
May 15, 2019 13.88 13.89 13.83 13.85 5,351,301 -0.01(-0.07%)
May 14, 2019 13.87 13.92 13.83 13.86 7,094,449 +0.02(+0.14%)
May 13, 2019 13.86 13.87 13.80 13.84 5,973,259 +0.00(+0.00%)
May 10, 2019 13.83 13.87 13.81 13.84 3,084,100 +0.01(+0.07%)
May 09, 2019 13.78 13.88 13.77 13.83 4,294,648 -0.06(-0.43%)
May 08, 2019 13.96 13.98 13.89 13.89 4,686,850 -0.09(-0.64%)
May 07, 2019 13.95 13.98 13.92 13.98 4,725,314 +0.00(+0.00%)
May 06, 2019 13.87 13.99 13.86 13.98 5,916,647 +0.02(+0.14%)
May 03, 2019 13.87 14.03 13.86 13.96 11,477,000 +0.25(+1.82%)
May 02, 2019 13.72 13.75 13.65 13.71 6,895,742 -0.08(-0.58%)
May 01, 2019 13.89 13.93 13.69 13.79 21,698,632 -0.23(-1.64%)
Apr 30, 2019 13.94 14.04 13.91 14.02 6,561,512 +0.03(+0.21%)
Apr 29, 2019 14.01 14.01 13.95 13.99 3,614,759 -0.11(-0.78%)
Apr 26, 2019 14.09 14.14 14.04 14.10 6,323,900 +0.10(+0.71%)
Apr 25, 2019 14.02 14.08 13.98 14.00 4,324,513 +0.00(+0.00%)
Apr 24, 2019 13.92 14.05 13.92 14.00 4,856,989 +0.09(+0.65%)
Apr 23, 2019 13.86 13.93 13.83 13.91 7,053,923 -0.17(-1.21%)
Apr 22, 2019 14.08 14.10 14.04 14.08 5,204,729 +0.02(+0.14%)
Apr 18, 2019 14.03 14.08 14.03 14.06 5,079,800 +0.01(+0.07%)
Apr 17, 2019 14.10 14.11 13.99 14.05 6,225,498 -0.02(-0.14%)
Apr 16, 2019 13.99 14.08 13.97 14.07 11,775,634 +0.01(+0.07%)
Apr 15, 2019 13.96 14.10 13.92 14.06 10,211,716 +0.01(+0.07%)
Apr 12, 2019 14.09 14.17 14.04 14.05 7,310,200 +0.03(+0.21%)
Apr 11, 2019 14.12 14.16 13.97 14.02 13,575,481 -0.26(-1.82%)
Apr 10, 2019 14.25 14.34 14.25 14.28 4,843,308 +0.00(+0.00%)
Apr 09, 2019 14.35 14.35 14.26 14.28 5,532,237 -0.03(-0.21%)
Apr 08, 2019 14.30 14.31 14.24 14.31 7,111,039 +0.14(+0.99%)
Apr 05, 2019 14.21 14.24 14.13 14.17 6,308,900 -0.05(-0.35%)
Apr 04, 2019 14.02 14.23 13.97 14.22 12,109,280 +0.02(+0.14%)
Apr 03, 2019 14.10 14.22 14.10 14.20 7,055,974 +0.04(+0.28%)
Apr 02, 2019 14.07 14.17 14.05 14.16 5,549,908 +0.03(+0.21%)
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.