Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Silver Trust Ishares (NY: SLV )

29.81 -1.00 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,756,940 -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 19,955,984 +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 24,525,236 +0.00(+0.00%)
Oct 02, 2019 16.33 16.54 16.27 16.43 21,347,922 +0.28(+1.73%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.