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 )

24.05 -0.78 (-3.14%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.59	21.67	21.42	21.43	13,154,798	-0.55(-2.48%)
May 30, 2013	22.19	22.33	21.91	21.98	11,422,381	+0.27(+1.24%)
May 29, 2013	21.61	21.75	21.52	21.71	6,301,468	+0.18(+0.84%)
May 28, 2013	21.62	21.87	21.41	21.53	10,056,427	-0.08(-0.37%)
May 24, 2013	21.63	21.82	21.56	21.61	6,958,345	-0.27(-1.23%)
May 23, 2013	21.64	21.92	21.45	21.88	12,346,944	+0.37(+1.72%)
May 22, 2013	21.97	22.55	21.44	21.51	50,988,440	-0.11(-0.51%)
May 21, 2013	21.50	21.85	21.32	21.62	21,231,048	-0.66(-2.96%)
May 20, 2013	20.84	22.50	20.81	22.28	36,096,544	+0.88(+4.11%)
May 17, 2013	21.85	21.91	21.40	21.40	15,843,452	-0.55(-2.51%)
May 16, 2013	21.71	22.05	21.66	21.95	11,584,963	+0.19(+0.87%)
May 15, 2013	22.16	22.24	21.73	21.76	23,010,632	-1.07(-4.69%)
May 13, 2013	22.97	23.02	22.80	22.83	6,347,389	-0.15(-0.65%)
May 10, 2013	22.50	23.02	22.40	22.98	11,929,182	+0.09(+0.39%)
May 09, 2013	22.99	23.17	22.75	22.89	10,655,477	-0.23(-0.99%)
May 08, 2013	23.09	23.19	22.88	23.12	9,320,522	+0.02(+0.09%)
May 07, 2013	22.79	23.16	22.69	23.10	10,945,572	-0.08(-0.35%)
May 06, 2013	23.23	23.28	23.04	23.18	4,857,245	-0.11(-0.47%)
May 03, 2013	23.13	23.31	23.02	23.29	11,288,965	+0.27(+1.17%)
May 02, 2013	23.19	23.27	22.93	23.02	8,012,371	+0.16(+0.70%)

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