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 )

21.87 USD -0.51 (-2.28%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.63 25.95 25.62 25.90 22,529,809 +0.05(+0.19%)
May 27, 2021 25.67 25.87 25.53 25.85 18,544,007 +0.18(+0.70%)
May 26, 2021 25.87 25.96 25.60 25.67 23,714,818 -0.32(-1.23%)
May 25, 2021 25.53 26.01 25.51 25.99 24,275,913 +0.24(+0.93%)
May 24, 2021 25.73 25.89 25.64 25.75 15,592,422 +0.22(+0.86%)
May 21, 2021 25.98 25.99 25.23 25.53 31,146,285 -0.26(-1.01%)
May 20, 2021 25.81 25.98 25.65 25.79 20,360,481 +0.06(+0.23%)
May 19, 2021 25.69 26.20 25.49 25.73 43,564,020 -0.42(-1.61%)
May 18, 2021 26.37 26.39 25.98 26.15 28,332,083 -0.04(-0.15%)
May 17, 2021 25.56 26.25 25.55 26.19 41,844,299 +0.73(+2.87%)
May 14, 2021 25.39 25.50 25.29 25.46 22,955,712 +0.30(+1.19%)
May 13, 2021 24.97 25.19 24.92 25.16 25,111,894 +0.07(+0.28%)
May 12, 2021 25.40 25.57 25.05 25.09 35,327,604 -0.58(-2.26%)
May 11, 2021 25.23 25.67 25.19 25.67 23,430,516 +0.32(+1.26%)
May 10, 2021 25.80 25.87 25.26 25.35 29,013,641 -0.12(-0.47%)
May 07, 2021 25.28 25.50 25.17 25.47 25,364,452 +0.10(+0.39%)
May 06, 2021 24.90 25.48 24.90 25.37 32,455,860 +0.80(+3.26%)
May 05, 2021 24.50 24.60 24.42 24.57 13,512,361 +0.00(+0.00%)
May 04, 2021 25.00 25.16 24.21 24.57 37,706,262 -0.39(-1.56%)
May 03, 2021 24.61 25.05 24.51 24.96 36,321,785 +0.95(+3.96%)
Apr 30, 2021 24.21 24.27 23.95 24.01 16,806,700 -0.24(-0.99%)
Apr 29, 2021 24.22 24.27 23.85 24.25 23,244,594 -0.15(-0.61%)
Apr 28, 2021 24.10 24.40 23.97 24.40 20,497,124 +0.01(+0.04%)
Apr 27, 2021 24.45 24.52 24.34 24.39 12,854,959 +0.09(+0.37%)
Apr 26, 2021 24.33 24.33 24.17 24.30 11,187,284 +0.16(+0.66%)
Apr 23, 2021 24.33 24.39 23.98 24.14 18,442,100 -0.07(-0.29%)
Apr 22, 2021 24.43 24.47 24.11 24.21 25,869,658 -0.49(-1.98%)
Apr 21, 2021 24.15 24.74 24.12 24.70 32,970,085 +0.74(+3.09%)
Apr 20, 2021 23.90 24.22 23.90 23.96 20,904,712 -0.02(-0.08%)
Apr 19, 2021 23.93 24.05 23.78 23.98 16,329,853 -0.11(-0.46%)
Apr 16, 2021 24.20 24.22 24.06 24.09 20,854,400 +0.06(+0.25%)
Apr 15, 2021 23.78 24.13 23.76 24.03 29,355,216 +0.44(+1.87%)
Apr 14, 2021 23.43 23.65 23.42 23.59 11,106,634 +0.08(+0.34%)
Apr 13, 2021 23.51 23.66 23.47 23.51 18,839,891 +0.47(+2.04%)
Apr 12, 2021 23.28 23.32 22.93 23.04 22,766,552 -0.37(-1.58%)
Apr 09, 2021 23.29 23.49 23.25 23.41 15,692,700 -0.21(-0.89%)
Apr 08, 2021 23.68 23.78 23.58 23.62 16,754,424 +0.29(+1.24%)
Apr 07, 2021 23.25 23.47 23.20 23.33 12,927,000 -0.01(-0.04%)
Apr 06, 2021 23.28 23.48 23.25 23.34 18,956,442 +0.25(+1.08%)
Apr 05, 2021 23.04 23.20 22.89 23.09 13,951,058 -0.06(-0.26%)
Apr 01, 2021 22.87 23.15 22.80 23.15 21,555,300 +0.45(+1.98%)
Mar 31, 2021 22.31 22.76 22.26 22.70 24,323,512 +0.44(+1.98%)
Mar 30, 2021 22.44 22.49 22.13 22.26 31,959,564 -0.65(-2.84%)
Mar 29, 2021 23.09 23.14 22.70 22.91 27,652,732 -0.32(-1.38%)
Mar 26, 2021 23.20 23.31 23.09 23.23 14,587,600 -0.06(-0.26%)
Mar 25, 2021 23.08 23.38 23.03 23.29 29,604,019 +0.05(+0.22%)
Mar 24, 2021 23.47 23.51 23.22 23.24 18,246,444 +0.02(+0.09%)
Mar 23, 2021 23.49 23.54 23.21 23.22 28,785,556 -0.72(-3.01%)
Mar 22, 2021 23.79 23.95 23.71 23.94 23,761,440 -0.37(-1.52%)
Mar 19, 2021 24.26 24.38 24.12 24.31 22,871,398 +0.21(+0.87%)
Mar 18, 2021 24.00 24.47 23.99 24.10 40,321,879 -0.32(-1.31%)
Mar 17, 2021 24.12 24.63 24.04 24.42 45,661,725 +0.32(+1.33%)
Mar 16, 2021 24.07 24.28 23.98 24.10 19,947,503 -0.23(-0.95%)
Mar 15, 2021 24.27 24.41 24.13 24.33 21,929,795 +0.30(+1.25%)
Mar 12, 2021 23.64 24.08 23.57 24.03 23,409,700 -0.22(-0.91%)
Mar 11, 2021 24.18 24.33 23.98 24.25 23,573,247 -0.07(-0.29%)
Mar 10, 2021 24.18 24.35 24.03 24.32 20,292,009 +0.27(+1.12%)
Mar 09, 2021 24.04 24.26 24.01 24.05 28,963,653 +0.73(+3.13%)
Mar 08, 2021 23.43 23.57 23.28 23.32 18,674,658 -0.04(-0.17%)
Mar 05, 2021 23.59 23.59 23.05 23.36 30,560,400 -0.20(-0.85%)
Mar 04, 2021 24.11 24.43 23.26 23.56 63,812,562 -0.72(-2.97%)
Mar 03, 2021 24.31 24.60 23.99 24.28 41,669,512 -0.52(-2.10%)
Mar 02, 2021 24.50 24.99 24.44 24.80 29,077,735 +0.20(+0.81%)
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.