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 (%)
Apr 30, 2009	12.18	12.30	12.02	12.21	5,622,092	-0.34(-2.71%)
Apr 29, 2009	12.46	12.63	12.41	12.55	6,442,958	+0.25(+2.03%)
Apr 28, 2009	12.27	12.34	12.19	12.30	3,961,836	-0.36(-2.84%)
Apr 27, 2009	12.84	12.88	12.61	12.66	6,018,799	-0.01(-0.08%)
Apr 24, 2009	12.72	12.81	12.59	12.67	6,905,863	+0.13(+1.04%)
Apr 23, 2009	12.19	12.70	12.16	12.54	7,717,020	+0.41(+3.38%)
Apr 22, 2009	11.99	12.19	11.94	12.13	5,021,583	+0.26(+2.19%)
Apr 21, 2009	12.00	12.02	11.72	11.87	5,454,516	-0.02(-0.17%)
Apr 20, 2009	11.90	12.01	11.87	11.89	7,191,566	+0.21(+1.80%)
Apr 17, 2009	11.85	11.88	11.64	11.68	10,877,800	-0.38(-3.15%)
Apr 16, 2009	12.44	12.46	11.99	12.06	11,320,421	-0.49(-3.90%)
Apr 15, 2009	12.60	12.67	12.53	12.55	5,903,418	+0.01(+0.08%)
Apr 14, 2009	12.55	12.65	12.41	12.54	4,715,212	-0.03(-0.24%)
Apr 13, 2009	12.62	12.68	12.52	12.57	6,662,410	+0.40(+3.29%)
Apr 09, 2009	12.04	12.26	12.00	12.17	4,171,274	+0.03(+0.26%)
Apr 08, 2009	12.22	12.26	12.01	12.14	8,930,093	+0.07(+0.56%)
Apr 07, 2009	12.00	12.20	12.00	12.07	7,276,168	+0.13(+1.09%)
Apr 06, 2009	12.17	12.20	11.94	11.94	11,686,278	-0.66(-5.24%)
Apr 03, 2009	12.69	12.75	12.53	12.60	6,953,108	-0.17(-1.33%)
Apr 02, 2009	12.50	13.00	12.42	12.77	9,785,402	-0.07(-0.55%)

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