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 )

22.01 USD -0.10 (-0.45%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 140.00 140.00 137.00 139.00 657,534 -2.01(-1.43%)
Nov 29, 2007 141.19 142.78 140.71 141.01 724,261 -1.96(-1.37%)
Nov 28, 2007 143.11 144.00 141.45 142.97 432,824 -0.48(-0.33%)
Nov 27, 2007 144.00 144.40 142.11 143.45 416,527 -2.84(-1.94%)
Nov 26, 2007 147.29 147.93 145.18 146.29 618,593 -0.34(-0.23%)
Nov 23, 2007 145.89 147.80 145.18 146.63 228,463 +3.18(+2.22%)
Nov 21, 2007 145.89 145.89 142.22 143.45 434,807 -3.15(-2.15%)
Nov 20, 2007 145.10 147.11 143.56 146.60 445,587 +5.89(+4.19%)
Nov 19, 2007 145.10 145.10 140.03 140.71 537,852 -2.69(-1.88%)
Nov 16, 2007 145.31 146.00 143.14 143.40 484,222 -0.05(-0.03%)
Nov 15, 2007 144.89 146.44 142.36 143.45 626,218 -5.22(-3.51%)
Nov 14, 2007 149.22 150.08 147.66 148.67 447,059 +4.07(+2.81%)
Nov 13, 2007 147.28 148.07 143.75 144.60 782,390 +1.45(+1.01%)
Nov 12, 2007 147.19 147.62 143.15 143.15 1,114,367 -9.75(-6.38%)
Nov 09, 2007 153.49 154.86 151.82 152.90 747,917 -0.39(-0.25%)
Nov 08, 2007 155.02 157.20 150.15 153.29 1,338,744 +1.58(+1.04%)
Nov 07, 2007 154.50 155.47 151.08 151.71 1,957,276 -2.04(-1.33%)
Nov 06, 2007 151.99 153.75 150.87 153.75 1,112,540 +7.57(+5.18%)
Nov 05, 2007 144.49 147.27 143.90 146.18 599,440 +0.88(+0.61%)
Nov 02, 2007 141.48 145.76 139.84 145.30 635,300 +5.27(+3.76%)
Nov 01, 2007 140.19 141.80 138.19 140.03 716,300 -3.57(-2.49%)
Oct 31, 2007 142.61 144.44 141.18 143.60 856,000 +2.47(+1.75%)
Oct 30, 2007 141.13 142.27 140.37 141.13 422,000 -2.76(-1.92%)
Oct 29, 2007 142.95 143.89 141.33 143.89 545,000 +2.56(+1.81%)
Oct 26, 2007 139.77 141.55 139.77 141.33 510,200 +3.71(+2.70%)
Oct 25, 2007 137.27 139.14 136.79 137.62 527,500 +2.86(+2.12%)
Oct 24, 2007 134.29 135.31 133.22 134.76 264,700 +0.14(+0.10%)
Oct 23, 2007 134.85 135.49 133.88 134.62 212,200 +1.14(+0.86%)
Oct 22, 2007 132.87 134.12 132.63 133.48 268,800 -1.06(-0.79%)
Oct 19, 2007 137.53 137.56 131.20 134.54 553,300 -2.46(-1.80%)
Oct 18, 2007 136.33 137.07 136.14 137.00 193,900 +1.78(+1.32%)
Oct 17, 2007 136.91 137.30 134.65 135.22 273,400 +0.23(+0.17%)
Oct 16, 2007 136.99 137.15 134.65 134.99 337,000 -1.91(-1.40%)
Oct 15, 2007 138.74 139.07 136.52 136.90 339,800 -0.50(-0.36%)
Oct 12, 2007 137.10 137.50 136.34 137.40 206,900 +1.00(+0.73%)
Oct 11, 2007 135.87 138.20 135.51 136.40 511,300 +1.54(+1.14%)
Oct 10, 2007 135.40 135.55 134.54 134.86 173,800 +0.91(+0.68%)
Oct 09, 2007 132.78 134.93 132.62 133.95 264,400 +2.07(+1.57%)
Oct 08, 2007 132.22 132.61 131.26 131.88 181,000 -1.07(-0.80%)
Oct 05, 2007 132.45 134.18 132.30 132.95 495,700 +0.10(+0.08%)
Oct 04, 2007 130.70 133.25 130.50 132.85 320,900 +0.68(+0.51%)
Oct 03, 2007 133.20 133.86 131.52 132.17 219,900 -0.14(-0.11%)
Oct 02, 2007 132.99 132.99 129.68 132.31 534,600 -4.15(-3.04%)
Oct 01, 2007 136.10 136.86 135.50 136.46 488,400 -0.09(-0.07%)
Sep 28, 2007 135.81 137.72 135.81 136.55 375,400 +2.30(+1.71%)
Sep 27, 2007 134.53 134.90 133.40 134.25 395,400 +0.95(+0.71%)
Sep 26, 2007 133.66 135.29 132.48 133.30 332,000 -0.37(-0.28%)
Sep 25, 2007 132.91 134.14 132.68 133.67 297,800 -0.60(-0.45%)
Sep 24, 2007 133.75 135.04 133.30 134.27 314,900 +0.08(+0.06%)
Sep 21, 2007 134.25 134.87 132.36 134.19 746,000 +0.99(+0.74%)
Sep 20, 2007 132.06 134.14 131.82 133.20 801,700 +4.52(+3.51%)
Sep 19, 2007 129.49 129.99 128.52 128.68 422,900 +0.00(+0.00%)
Sep 18, 2007 127.57 130.00 125.97 128.68 491,200 +1.61(+1.27%)
Sep 17, 2007 125.81 127.45 125.76 127.07 395,600 +2.27(+1.82%)
Sep 14, 2007 125.13 127.10 124.39 124.80 351,000 +0.11(+0.09%)
Sep 13, 2007 125.42 125.55 123.31 124.69 299,500 -1.03(-0.82%)
Sep 12, 2007 125.68 125.99 124.28 125.72 385,800 -0.68(-0.54%)
Sep 11, 2007 125.44 127.17 124.93 126.40 494,200 +1.57(+1.26%)
Sep 10, 2007 125.10 125.29 123.36 124.83 381,700 +0.41(+0.33%)
Sep 07, 2007 124.50 125.41 123.33 124.42 446,700 +0.78(+0.63%)
Sep 06, 2007 122.49 124.52 121.50 123.64 781,400 +2.14(+1.76%)
Sep 05, 2007 121.00 121.79 120.82 121.50 147,300 -0.37(-0.30%)
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.