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 (%)
Sep 28, 2012	33.57	33.68	33.21	33.48	11,442,896	-0.10(-0.30%)
Sep 27, 2012	33.20	33.68	33.09	33.58	13,372,770	+0.71(+2.16%)
Sep 26, 2012	32.64	33.00	32.40	32.87	14,160,516	+0.19(+0.58%)
Sep 25, 2012	33.16	33.29	32.61	32.68	17,408,394	-0.25(-0.76%)
Sep 24, 2012	32.82	33.18	32.77	32.93	12,514,222	-0.55(-1.64%)
Sep 21, 2012	34.01	34.05	33.27	33.48	22,672,472	-0.10(-0.30%)
Sep 20, 2012	33.41	33.65	33.03	33.58	12,372,448	+0.01(+0.03%)
Sep 19, 2012	33.59	33.72	33.35	33.57	12,115,629	-0.14(-0.42%)
Sep 18, 2012	33.29	33.97	33.21	33.71	19,552,548	+0.72(+2.18%)
Sep 17, 2012	33.48	33.56	32.77	32.99	15,094,092	-0.61(-1.82%)
Sep 14, 2012	33.55	33.66	33.33	33.60	17,497,280	-0.01(-0.04%)
Sep 13, 2012	32.14	33.75	31.67	33.61	38,154,564	+1.40(+4.36%)
Sep 12, 2012	32.74	32.75	31.46	32.21	22,323,312	-0.20(-0.62%)
Sep 11, 2012	32.68	32.75	32.34	32.41	8,065,448	+0.12(+0.37%)
Sep 10, 2012	32.49	32.79	32.22	32.29	12,707,983	-0.35(-1.07%)
Sep 07, 2012	32.37	32.70	32.22	32.64	16,864,932	+0.97(+3.06%)
Sep 06, 2012	31.66	31.94	31.48	31.67	15,931,229	+0.40(+1.28%)
Sep 05, 2012	31.30	31.36	31.10	31.27	8,976,452	-0.09(-0.29%)

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