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 )

20.71 USD -0.31 (-1.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.79 15.93 15.76 15.92 6,371,700 +0.08(+0.51%)
Nov 27, 2019 15.85 15.90 15.82 15.84 14,430,000 -0.15(-0.94%)
Nov 26, 2019 15.82 15.99 15.72 15.99 11,241,884 +0.20(+1.27%)
Nov 25, 2019 15.81 15.89 15.77 15.79 8,820,859 -0.11(-0.69%)
Nov 22, 2019 15.98 16.01 15.88 15.90 7,819,100 -0.09(-0.56%)
Nov 21, 2019 16.00 16.06 15.94 15.99 8,195,354 -0.05(-0.31%)
Nov 20, 2019 15.97 16.05 15.92 16.04 11,728,309 +0.02(+0.12%)
Nov 19, 2019 15.88 16.06 15.87 16.02 8,923,987 +0.10(+0.63%)
Nov 18, 2019 15.88 15.94 15.84 15.92 7,973,098 +0.07(+0.44%)
Nov 15, 2019 15.81 15.90 15.79 15.85 9,715,000 -0.05(-0.31%)
Nov 14, 2019 15.87 15.97 15.77 15.90 9,138,170 +0.07(+0.44%)
Nov 13, 2019 15.82 15.90 15.76 15.83 12,094,643 +0.11(+0.70%)
Nov 12, 2019 15.69 15.73 15.55 15.72 13,801,260 -0.03(-0.19%)
Nov 11, 2019 15.74 15.80 15.57 15.75 14,980,606 +0.05(+0.32%)
Nov 08, 2019 15.77 15.88 15.70 15.70 20,154,800 -0.30(-1.88%)
Nov 07, 2019 16.44 16.46 15.84 16.00 31,690,853 -0.47(-2.85%)
Nov 06, 2019 16.43 16.50 16.39 16.47 11,224,212 +0.03(+0.18%)
Nov 05, 2019 16.59 16.63 16.39 16.44 22,618,922 -0.41(-2.43%)
Nov 04, 2019 16.94 16.97 16.79 16.85 12,989,992 -0.07(-0.41%)
Nov 01, 2019 16.86 16.93 16.82 16.92 13,063,101 +0.00(+0.00%)
Oct 31, 2019 16.86 17.00 16.81 16.92 15,534,681 +0.19(+1.14%)
Oct 30, 2019 16.68 16.73 16.44 16.73 15,562,908 +0.08(+0.48%)
Oct 29, 2019 16.53 16.74 16.50 16.65 13,722,109 -0.03(-0.18%)
Oct 28, 2019 16.80 16.81 16.62 16.68 13,872,786 -0.21(-1.24%)
Oct 25, 2019 17.08 17.11 16.68 16.89 25,824,800 +0.24(+1.44%)
Oct 24, 2019 16.61 16.69 16.57 16.65 14,948,295 +0.26(+1.59%)
Oct 23, 2019 16.43 16.47 16.38 16.39 8,539,716 +0.02(+0.12%)
Oct 22, 2019 16.40 16.46 16.29 16.37 12,072,585 -0.04(-0.24%)
Oct 21, 2019 16.65 16.68 16.38 16.41 17,782,564 +0.00(+0.00%)
Oct 18, 2019 16.38 16.45 16.35 16.41 15,862,000 +0.01(+0.06%)
Oct 17, 2019 16.40 16.50 16.36 16.40 14,243,839 +0.14(+0.86%)
Oct 16, 2019 16.25 16.29 16.15 16.26 15,308,336 -0.01(-0.06%)
Oct 15, 2019 16.39 16.39 16.21 16.27 19,756,939 -0.22(-1.33%)
Oct 14, 2019 16.43 16.55 16.40 16.49 10,409,955 +0.12(+0.73%)
Oct 11, 2019 16.38 16.42 16.21 16.37 28,144,100 +0.00(+0.00%)
Oct 10, 2019 16.47 16.49 16.29 16.37 15,081,811 -0.23(-1.39%)
Oct 09, 2019 16.68 16.68 16.54 16.60 15,495,273 -0.01(-0.06%)
Oct 08, 2019 16.60 16.66 16.49 16.61 19,955,983 +0.31(+1.90%)
Oct 07, 2019 16.38 16.46 16.28 16.30 8,409,866 -0.11(-0.67%)
Oct 04, 2019 16.30 16.46 16.25 16.41 17,226,300 -0.02(-0.12%)
Oct 03, 2019 16.38 16.65 16.37 16.43 24,525,237 +0.00(+0.00%)
Oct 02, 2019 16.33 16.54 16.27 16.43 21,347,922 +0.28(+1.73%)
Oct 01, 2019 15.96 16.21 15.91 16.15 23,348,278 +0.23(+1.44%)
Sep 30, 2019 16.03 16.10 15.83 15.92 29,354,644 -0.44(-2.69%)
Sep 27, 2019 16.26 16.49 16.19 16.36 25,369,400 -0.31(-1.86%)
Sep 26, 2019 16.76 16.89 16.63 16.67 20,378,805 -0.04(-0.24%)
Sep 25, 2019 17.29 17.35 16.67 16.71 29,551,769 -0.73(-4.19%)
Sep 24, 2019 17.20 17.46 17.07 17.44 27,653,297 -0.07(-0.40%)
Sep 23, 2019 17.29 17.51 17.26 17.51 24,252,358 +0.71(+4.23%)
Sep 20, 2019 16.65 16.80 16.61 16.80 14,290,100 +0.18(+1.08%)
Sep 19, 2019 16.72 16.75 16.61 16.62 10,562,989 +0.07(+0.42%)
Sep 18, 2019 16.75 16.84 16.38 16.55 29,100,112 -0.31(-1.84%)
Sep 17, 2019 16.73 16.92 16.66 16.86 12,807,191 +0.12(+0.72%)
Sep 16, 2019 16.71 16.84 16.60 16.74 21,186,902 +0.43(+2.64%)
Sep 13, 2019 16.90 16.94 16.28 16.31 42,316,900 -0.61(-3.61%)
Sep 12, 2019 16.98 17.11 16.85 16.92 29,341,203 -0.03(-0.18%)
Sep 11, 2019 16.80 16.98 16.79 16.95 16,955,758 +0.10(+0.59%)
Sep 10, 2019 16.96 17.01 16.85 16.85 22,605,886 +0.04(+0.24%)
Sep 09, 2019 16.93 17.01 16.80 16.81 26,027,143 -0.06(-0.36%)
Sep 06, 2019 17.49 17.59 16.80 16.87 68,358,100 -0.54(-3.10%)
Sep 05, 2019 17.98 17.98 17.29 17.41 53,320,675 -0.93(-5.07%)
Sep 04, 2019 18.08 18.35 18.05 18.34 34,329,381 +0.45(+2.52%)
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.