Skip to main content

Silver Trust Ishares (NY: SLV )

22.72 +0.21 (+0.93%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.31 25.48 24.77 24.99 113,552,000 +0.27(+1.09%)
Jan 28, 2021 24.53 25.10 23.83 24.72 150,782,304 +1.30(+5.55%)
Jan 27, 2021 23.33 23.62 22.94 23.42 36,307,936 -0.23(-0.97%)
Jan 26, 2021 23.65 23.83 23.55 23.65 13,905,043 +0.10(+0.42%)
Jan 25, 2021 23.84 23.89 23.37 23.55 22,020,800 -0.11(-0.46%)
Jan 22, 2021 23.51 23.77 23.38 23.66 19,320,500 -0.49(-2.03%)
Jan 21, 2021 24.01 24.21 23.84 24.15 19,571,514 +0.14(+0.58%)
Jan 20, 2021 23.65 24.05 23.62 24.01 26,536,852 +0.63(+2.69%)
Jan 19, 2021 23.48 23.52 23.22 23.38 26,020,052 +0.43(+1.87%)
Jan 15, 2021 23.17 23.36 22.84 22.95 41,576,400 -0.76(-3.21%)
Jan 14, 2021 23.61 24.07 23.59 23.71 35,728,348 +0.27(+1.15%)
Jan 13, 2021 23.58 23.74 23.38 23.44 23,570,062 -0.28(-1.18%)
Jan 12, 2021 23.55 23.83 23.38 23.72 28,353,492 +0.51(+2.20%)
Jan 11, 2021 22.95 23.49 22.92 23.21 42,339,792 -0.30(-1.28%)
Jan 08, 2021 24.73 24.76 22.74 23.51 107,226,800 -1.75(-6.93%)
Jan 07, 2021 25.22 25.37 25.05 25.26 27,303,618 -0.08(-0.32%)
Jan 06, 2021 25.34 25.40 24.72 25.34 54,869,176 -0.33(-1.29%)
Jan 05, 2021 25.46 25.74 25.28 25.67 32,787,784 +0.32(+1.26%)
Jan 04, 2021 25.54 25.61 24.86 25.35 53,938,480 +0.78(+3.17%)
Dec 31, 2020 24.57 24.57 24.57 18,693,940 -0.19(-0.77%)
Dec 30, 2020 24.42 24.77 24.37 24.76 18,693,940 +0.37(+1.52%)
Dec 29, 2020 24.36 24.53 24.11 24.39 23,847,024 -0.04(-0.16%)
Dec 28, 2020 24.67 24.84 24.36 24.43 29,388,584 +0.47(+1.96%)
Dec 24, 2020 23.72 24.03 23.68 23.96 10,558,500 +0.16(+0.67%)
Dec 23, 2020 23.70 23.98 23.68 23.80 24,683,224 +0.37(+1.58%)
Dec 22, 2020 24.02 24.13 23.31 23.43 41,866,468 -0.95(-3.90%)
Dec 21, 2020 24.12 24.50 24.10 24.38 44,657,216 +0.42(+1.75%)
Dec 18, 2020 24.02 24.13 23.86 23.96 29,676,300 -0.19(-0.79%)
Dec 17, 2020 24.08 24.27 23.95 24.15 39,483,472 +0.53(+2.24%)
Dec 16, 2020 23.22 23.65 22.96 23.62 45,833,684 +0.82(+3.60%)
Dec 15, 2020 22.66 22.83 22.60 22.80 17,245,362 +0.64(+2.89%)
Dec 14, 2020 22.35 22.53 22.12 22.16 16,101,130 -0.10(-0.45%)
Dec 11, 2020 22.23 22.43 22.19 22.26 10,761,900 -0.06(-0.27%)
Dec 10, 2020 22.38 22.58 22.18 22.32 13,560,546 +0.09(+0.40%)
Dec 09, 2020 22.54 22.57 21.93 22.23 31,313,356 -0.59(-2.59%)
Dec 08, 2020 22.92 23.12 22.73 22.82 16,534,336 +0.00(+0.00%)
Dec 07, 2020 22.26 23.04 22.25 22.82 27,936,008 +0.34(+1.51%)
Dec 04, 2020 22.41 22.59 22.25 22.48 20,904,000 +0.05(+0.22%)
Dec 03, 2020 22.34 22.44 22.07 22.43 18,644,150 +0.10(+0.45%)
Dec 02, 2020 22.09 22.39 21.98 22.33 19,269,176 +0.03(+0.13%)
Dec 01, 2020 21.93 22.37 21.85 22.30 32,624,934 +1.25(+5.94%)
Nov 30, 2020 20.67 21.09 20.60 21.05 20,544,124 +0.00(+0.00%)
Nov 27, 2020 20.95 21.17 20.91 21.05 19,804,400 -0.67(-3.08%)
Nov 25, 2020 21.72 21.85 21.64 21.72 13,571,300 +0.09(+0.42%)
Nov 24, 2020 21.50 21.69 21.41 21.63 31,333,092 -0.30(-1.37%)
Nov 23, 2020 22.36 22.37 21.78 21.93 30,408,666 -0.56(-2.49%)
Nov 20, 2020 22.71 22.81 22.47 22.49 15,531,900 +0.07(+0.31%)
Nov 19, 2020 22.12 22.44 22.08 22.42 14,907,383 -0.13(-0.58%)
Nov 18, 2020 22.72 22.98 22.54 22.55 16,100,500 -0.19(-0.84%)
Nov 17, 2020 22.85 22.90 22.65 22.74 15,181,732 -0.28(-1.22%)
Nov 16, 2020 22.87 23.10 22.82 23.02 19,831,496 +0.12(+0.52%)
Nov 13, 2020 23.04 23.09 22.88 22.90 15,646,700 +0.35(+1.55%)
Nov 12, 2020 22.54 22.69 22.50 22.55 14,122,691 +0.03(+0.13%)
Nov 11, 2020 22.23 22.58 22.20 22.52 17,894,714 +0.09(+0.40%)
Nov 10, 2020 22.62 22.78 22.40 22.43 25,182,148 -0.07(-0.31%)
Nov 09, 2020 22.78 22.79 21.92 22.50 70,077,880 -1.29(-5.42%)
Nov 06, 2020 23.92 23.96 23.48 23.79 32,804,400 +0.18(+0.76%)
Nov 05, 2020 23.02 23.66 23.00 23.61 57,123,248 +1.37(+6.16%)
Nov 04, 2020 22.35 22.50 22.10 22.24 31,088,362 -0.20(-0.89%)
Nov 03, 2020 22.63 22.65 22.38 22.44 17,925,876 +0.03(+0.13%)
Nov 02, 2020 22.27 22.44 22.09 22.41 18,482,730 +0.42(+1.91%)
Oct 30, 2020 22.04 22.11 21.78 21.99 22,128,898 +0.28(+1.29%)
Oct 29, 2020 21.29 21.94 21.27 21.71 23,109,032 -0.07(-0.32%)
Oct 28, 2020 21.82 21.88 21.42 21.78 38,127,912 -0.95(-4.18%)
Oct 27, 2020 22.61 22.80 22.51 22.73 15,345,656 +0.12(+0.53%)
Oct 26, 2020 22.66 22.81 22.51 22.61 17,567,310 -0.33(-1.44%)
Oct 23, 2020 23.02 23.02 22.70 22.94 18,613,900 -0.02(-0.09%)
Oct 22, 2020 23.05 23.09 22.67 22.96 19,950,462 -0.33(-1.42%)
Oct 21, 2020 23.31 23.53 23.17 23.29 23,766,936 +0.27(+1.17%)
Oct 20, 2020 22.86 23.19 22.81 23.02 26,070,886 +0.44(+1.95%)
Oct 19, 2020 23.04 23.07 22.51 22.58 25,431,102 +0.16(+0.71%)
Oct 16, 2020 22.76 22.81 22.42 22.42 19,144,000 -0.17(-0.75%)
Oct 15, 2020 22.05 22.62 22.00 22.59 23,921,444 +0.05(+0.22%)
Oct 14, 2020 22.80 22.92 22.47 22.54 26,385,268 +0.05(+0.22%)
Oct 13, 2020 22.70 22.70 22.27 22.49 42,729,756 -0.84(-3.60%)
Oct 12, 2020 23.34 23.50 23.06 23.33 24,993,194 -0.08(-0.34%)
Oct 09, 2020 22.80 23.42 22.77 23.41 39,187,400 +1.23(+5.55%)
Oct 08, 2020 22.39 22.53 22.01 22.18 20,328,108 +0.09(+0.41%)
Oct 07, 2020 21.98 22.32 21.89 22.09 18,866,168 +0.36(+1.66%)
Oct 06, 2020 22.62 22.73 21.62 21.73 31,851,228 -0.89(-3.93%)
Oct 05, 2020 22.32 22.81 22.30 22.62 22,206,662 +0.49(+2.21%)
Oct 02, 2020 22.25 22.52 22.04 22.13 25,735,100 +0.04(+0.18%)
Oct 01, 2020 22.01 22.50 21.76 22.09 35,253,496 +0.45(+2.08%)
Sep 30, 2020 22.27 22.38 21.53 21.64 43,670,624 -0.86(-3.82%)
Sep 29, 2020 22.24 22.71 22.17 22.50 33,354,266 +0.48(+2.18%)
Sep 28, 2020 21.73 22.08 21.50 22.02 31,635,824 +0.72(+3.38%)
Sep 25, 2020 21.16 21.54 21.11 21.30 34,913,000 -0.26(-1.21%)
Sep 24, 2020 20.58 21.73 20.45 21.56 72,072,232 +0.39(+1.84%)
Sep 23, 2020 21.93 22.07 21.02 21.17 97,466,336 -1.62(-7.11%)
Sep 22, 2020 22.81 22.98 22.46 22.79 31,933,124 -0.24(-1.04%)
Sep 21, 2020 24.20 24.34 22.06 23.03 99,073,104 -1.90(-7.62%)
Sep 18, 2020 24.98 25.26 24.92 24.93 23,915,500 -0.30(-1.19%)
Sep 17, 2020 24.65 25.24 24.51 25.23 28,605,636 +0.00(+0.00%)
Sep 16, 2020 25.46 25.54 25.00 25.23 36,331,220 +0.00(+0.00%)
Sep 15, 2020 25.44 25.50 25.14 25.23 26,299,572 -0.06(-0.24%)
Sep 14, 2020 25.13 25.42 25.13 25.29 26,011,672 +0.39(+1.57%)
Sep 11, 2020 25.03 25.17 24.73 24.90 27,839,200 +0.04(+0.16%)
Sep 10, 2020 25.53 25.57 24.84 24.86 47,476,172 -0.32(-1.27%)
Sep 09, 2020 24.98 25.25 24.88 25.18 28,180,240 +0.43(+1.74%)
Sep 08, 2020 24.44 25.09 24.05 24.75 44,471,296 -0.31(-1.24%)
Sep 04, 2020 24.85 25.14 24.47 25.06 48,439,200 +0.32(+1.29%)
Sep 03, 2020 25.39 25.51 24.64 24.74 63,836,280 -0.81(-3.17%)
Sep 02, 2020 25.72 25.73 25.20 25.55 42,933,120 -0.59(-2.26%)
Sep 01, 2020 26.73 26.75 25.67 26.14 49,157,760 -0.09(-0.34%)
Aug 31, 2020 26.04 26.42 25.95 26.23 36,683,992 +0.62(+2.42%)
Aug 28, 2020 25.61 25.81 25.47 25.61 35,855,800 +0.45(+1.79%)
Aug 27, 2020 25.89 25.90 24.68 25.16 63,655,884 -0.41(-1.60%)
Aug 26, 2020 24.63 25.57 24.61 25.57 55,042,752 +0.81(+3.27%)
Aug 25, 2020 24.73 24.77 24.26 24.76 34,761,136 +0.16(+0.65%)
Aug 24, 2020 25.08 25.10 24.52 24.60 37,037,384 -0.30(-1.20%)
Aug 21, 2020 24.87 25.02 24.42 24.90 55,295,500 -0.71(-2.77%)
Aug 20, 2020 24.93 25.64 24.88 25.61 43,787,988 +0.73(+2.93%)
Aug 19, 2020 25.94 26.05 24.70 24.88 72,705,200 -1.00(-3.86%)
Aug 18, 2020 26.42 26.49 25.23 25.88 58,181,356 +0.26(+1.01%)
Aug 17, 2020 25.48 25.67 25.24 25.62 49,315,292 +1.04(+4.23%)
Aug 14, 2020 25.11 25.23 23.98 24.58 73,263,600 -0.87(-3.42%)
Aug 13, 2020 24.65 25.81 24.57 25.45 95,300,312 +2.03(+8.67%)
Aug 12, 2020 24.15 24.42 23.39 23.42 80,813,008 -0.56(-2.34%)
Aug 11, 2020 25.23 25.52 23.06 23.98 165,266,608 -3.02(-11.19%)
Aug 10, 2020 26.59 27.39 26.57 27.00 81,732,400 +0.81(+3.09%)
Aug 07, 2020 26.28 26.38 25.48 26.19 123,705,104 -0.69(-2.57%)
Aug 06, 2020 26.31 26.90 25.88 26.88 107,915,936 +1.83(+7.31%)
Aug 05, 2020 25.12 25.28 24.61 25.05 92,687,224 +0.80(+3.30%)
Aug 04, 2020 22.70 24.25 22.62 24.25 75,621,480 +1.51(+6.64%)
Aug 03, 2020 22.59 22.77 22.38 22.74 40,900,688 +0.09(+0.40%)
Jul 31, 2020 22.59 22.67 22.11 22.65 49,164,000 +0.89(+4.09%)
Jul 30, 2020 21.70 22.01 21.40 21.76 60,052,064 -0.81(-3.59%)
Jul 29, 2020 22.68 23.25 21.71 22.57 83,898,392 -0.20(-0.88%)
Jul 28, 2020 22.31 22.97 22.07 22.77 94,611,728 -0.06(-0.26%)
Jul 27, 2020 22.56 22.85 22.42 22.83 94,467,520 +1.62(+7.64%)
Jul 24, 2020 21.34 21.36 20.93 21.21 49,831,600 +0.18(+0.86%)
Jul 23, 2020 21.10 21.51 20.72 21.03 95,228,400 -0.41(-1.91%)
Jul 22, 2020 20.65 21.45 20.51 21.44 125,613,888 +1.77(+9.00%)
Jul 21, 2020 19.52 19.88 19.42 19.67 76,180,304 +1.14(+6.15%)
Jul 20, 2020 18.36 18.57 18.23 18.53 41,686,132 +0.52(+2.89%)
Jul 17, 2020 17.98 18.07 17.89 18.01 34,200,100 +0.23(+1.29%)
Jul 16, 2020 17.98 18.06 17.78 17.78 29,538,368 -0.39(-2.15%)
Jul 15, 2020 17.89 18.17 17.83 18.17 36,116,912 +0.20(+1.11%)
Jul 14, 2020 17.71 18.00 17.67 17.97 35,449,888 +0.24(+1.35%)
Jul 13, 2020 17.99 18.08 17.71 17.73 49,864,308 +0.30(+1.72%)
Jul 10, 2020 17.49 17.53 17.30 17.43 20,454,500 +0.05(+0.29%)
Jul 09, 2020 17.70 17.74 17.22 17.38 40,368,048 -0.11(-0.63%)
Jul 08, 2020 17.33 17.49 17.30 17.49 37,713,632 +0.48(+2.82%)
Jul 07, 2020 16.93 17.12 16.92 17.01 25,940,514 -0.04(-0.23%)
Jul 06, 2020 17.08 17.16 16.95 17.05 24,965,086 +0.34(+2.03%)
Jul 02, 2020 16.70 16.89 16.67 16.71 18,564,000 -0.11(-0.65%)
Jul 01, 2020 17.01 17.03 16.61 16.82 36,547,032 -0.19(-1.12%)
Jun 30, 2020 16.65 17.01 16.65 17.01 37,836,348 +0.36(+2.16%)
Jun 29, 2020 16.58 16.66 16.49 16.65 13,810,607 +0.02(+0.12%)
Jun 26, 2020 16.49 16.73 16.29 16.63 26,029,200 +0.04(+0.24%)
Jun 25, 2020 16.50 16.61 16.41 16.59 16,687,636 +0.31(+1.90%)
Jun 24, 2020 16.36 16.62 16.24 16.28 25,946,856 -0.48(-2.86%)
Jun 23, 2020 16.73 16.77 16.64 16.76 25,731,930 +0.26(+1.58%)
Jun 22, 2020 16.72 16.81 16.46 16.50 26,587,392 +0.01(+0.06%)
Jun 19, 2020 16.43 16.60 16.36 16.49 26,968,800 +0.28(+1.73%)
Jun 18, 2020 16.20 16.25 16.12 16.21 15,440,984 -0.12(-0.73%)
Jun 17, 2020 16.34 16.41 16.25 16.33 13,474,908 +0.07(+0.43%)
Jun 16, 2020 16.20 16.38 16.18 16.26 23,362,264 +0.03(+0.18%)
Jun 15, 2020 15.87 16.28 15.79 16.23 28,937,452 -0.05(-0.31%)
Jun 12, 2020 16.44 16.55 16.21 16.28 31,220,500 -0.16(-0.97%)
Jun 11, 2020 16.75 16.88 16.28 16.44 40,973,452 -0.52(-3.07%)
Jun 10, 2020 16.70 16.96 16.36 16.96 40,437,412 +0.54(+3.29%)
Jun 09, 2020 16.43 16.57 16.36 16.42 18,579,478 -0.17(-1.02%)
Jun 08, 2020 16.35 16.60 16.27 16.59 25,591,544 +0.39(+2.41%)
Jun 05, 2020 16.18 16.23 16.04 16.20 27,360,300 -0.34(-2.06%)
Jun 04, 2020 16.54 16.64 16.36 16.54 20,255,666 +0.06(+0.36%)
Jun 03, 2020 16.50 16.56 16.27 16.48 36,276,500 -0.36(-2.14%)
Jun 02, 2020 17.06 17.07 16.57 16.84 32,193,156 -0.26(-1.52%)
Jun 01, 2020 16.86 17.10 16.83 17.10 31,241,028 +0.44(+2.64%)
May 29, 2020 16.55 16.70 16.49 16.66 42,255,800 +0.47(+2.90%)
May 28, 2020 16.24 16.34 16.10 16.19 30,252,720 +0.04(+0.25%)
May 27, 2020 15.75 16.20 15.72 16.15 36,102,668 +0.18(+1.13%)
May 26, 2020 16.28 16.28 15.86 15.97 30,599,436 -0.07(-0.44%)
May 22, 2020 15.96 16.09 15.91 16.04 25,203,300 +0.08(+0.50%)
May 21, 2020 16.13 16.15 15.71 15.96 37,568,996 -0.40(-2.44%)
May 20, 2020 16.27 16.44 16.21 16.36 39,039,496 +0.19(+1.18%)
May 19, 2020 16.15 16.32 16.08 16.17 48,504,748 +0.38(+2.41%)
May 18, 2020 15.95 16.04 15.74 15.79 48,104,424 +0.28(+1.81%)
May 15, 2020 15.42 15.61 15.24 15.51 54,736,200 +0.70(+4.73%)
May 14, 2020 14.49 14.83 14.47 14.81 33,073,862 +0.26(+1.79%)
May 13, 2020 14.45 14.57 14.38 14.55 19,782,834 +0.13(+0.90%)
May 12, 2020 14.51 14.58 14.39 14.42 19,781,266 -0.02(-0.14%)
May 11, 2020 14.50 14.52 14.31 14.44 18,520,936 +0.00(+0.00%)
May 08, 2020 14.36 14.60 14.35 14.44 31,544,300 +0.18(+1.26%)
May 07, 2020 14.06 14.40 14.03 14.26 37,319,928 +0.34(+2.44%)
May 06, 2020 13.95 14.00 13.88 13.92 10,588,365 -0.01(-0.07%)
May 05, 2020 13.92 14.03 13.82 13.93 16,672,122 +0.16(+1.16%)
May 04, 2020 13.81 13.88 13.73 13.77 17,896,258 -0.15(-1.08%)
May 01, 2020 13.90 14.02 13.75 13.92 16,724,400 -0.06(-0.43%)
Apr 30, 2020 14.07 14.17 13.76 13.98 26,825,528 -0.30(-2.10%)
Apr 29, 2020 14.18 14.36 14.07 14.28 16,870,308 +0.18(+1.28%)
Apr 28, 2020 14.19 14.19 13.97 14.10 11,217,402 -0.11(-0.77%)
Apr 27, 2020 14.21 14.23 14.01 14.21 11,422,445 +0.00(+0.00%)
Apr 24, 2020 14.28 14.32 14.01 14.21 15,131,700 +0.00(+0.00%)
Apr 23, 2020 14.25 14.41 14.09 14.21 21,756,908 +0.12(+0.85%)
Apr 22, 2020 14.01 14.14 13.93 14.09 19,265,904 +0.21(+1.51%)
Apr 21, 2020 13.66 13.91 13.55 13.88 24,270,184 -0.38(-2.66%)
Apr 20, 2020 14.20 14.40 14.19 14.26 18,225,662 +0.11(+0.78%)
Apr 17, 2020 14.27 14.31 14.07 14.15 17,462,300 -0.36(-2.48%)
Apr 16, 2020 14.37 14.51 14.18 14.51 19,586,836 +0.02(+0.14%)
Apr 15, 2020 14.49 14.50 14.25 14.49 18,238,996 -0.16(-1.09%)
Apr 14, 2020 14.58 14.80 14.46 14.65 25,717,194 +0.25(+1.74%)
Apr 13, 2020 14.19 14.49 14.13 14.40 19,780,332 +0.06(+0.42%)
Apr 09, 2020 14.31 14.52 14.19 14.34 30,312,800 +0.40(+2.87%)
Apr 08, 2020 14.03 14.07 13.87 13.94 14,210,159 -0.05(-0.36%)
Apr 07, 2020 14.21 14.23 13.87 13.99 22,811,430 -0.04(-0.29%)
Apr 06, 2020 13.57 14.09 13.47 14.03 33,686,584 +0.57(+4.23%)
Apr 03, 2020 13.48 13.54 13.33 13.46 15,810,600 -0.07(-0.52%)
Apr 02, 2020 13.42 13.59 13.35 13.53 20,623,178 +0.51(+3.92%)
Apr 01, 2020 13.00 13.14 12.87 13.02 17,819,898 -0.03(-0.23%)
Mar 31, 2020 13.12 13.32 12.95 13.05 23,205,432 -0.11(-0.84%)
Mar 30, 2020 13.06 13.27 12.88 13.16 26,613,728 -0.28(-2.08%)
Mar 27, 2020 13.51 13.53 13.29 13.44 19,555,500 -0.09(-0.67%)
Mar 26, 2020 13.59 13.71 13.35 13.53 35,064,012 +0.02(+0.15%)
Mar 25, 2020 13.26 13.65 13.19 13.51 40,490,404 +0.22(+1.66%)
Mar 24, 2020 13.23 13.38 12.87 13.29 41,146,100 +0.98(+7.96%)
Mar 23, 2020 11.97 12.39 11.87 12.31 47,066,716 +0.69(+5.94%)
Mar 20, 2020 11.72 11.93 11.52 11.62 41,231,700 +0.30(+2.65%)
Mar 19, 2020 11.34 11.44 11.04 11.32 52,635,988 +0.11(+0.98%)
Mar 18, 2020 11.44 11.62 10.86 11.21 63,140,432 -0.67(-5.64%)
Mar 17, 2020 11.64 12.38 11.52 11.88 55,617,900 -0.12(-1.00%)
Mar 16, 2020 11.83 12.41 11.68 12.00 56,020,632 -1.69(-12.34%)
Mar 13, 2020 14.67 14.69 13.47 13.69 66,735,900 -0.93(-6.36%)
Mar 12, 2020 15.00 15.13 14.48 14.62 60,506,088 -1.01(-6.46%)
Mar 11, 2020 15.80 15.86 15.55 15.63 26,552,720 -0.10(-0.64%)
Mar 10, 2020 15.88 15.89 15.69 15.73 26,382,568 -0.15(-0.94%)
Mar 09, 2020 15.70 15.95 15.63 15.88 34,375,072 -0.30(-1.85%)
Mar 06, 2020 16.24 16.26 15.89 16.18 27,540,400 -0.12(-0.74%)
Mar 05, 2020 16.12 16.30 16.10 16.30 15,999,932 +0.21(+1.31%)
Mar 04, 2020 16.01 16.10 15.94 16.09 15,820,178 +0.07(+0.44%)
Mar 03, 2020 15.73 16.31 15.70 16.02 51,307,244 +0.46(+2.96%)
Mar 02, 2020 15.61 15.71 15.53 15.56 29,257,152 +0.03(+0.19%)
Feb 28, 2020 15.89 15.89 15.28 15.53 68,672,600 -0.94(-5.71%)
Feb 27, 2020 16.79 16.84 16.45 16.47 40,042,464 -0.21(-1.26%)
Feb 26, 2020 16.70 16.82 16.60 16.68 22,335,016 -0.03(-0.18%)
Feb 25, 2020 17.13 17.20 16.66 16.71 42,561,176 -0.69(-3.97%)
Feb 24, 2020 17.56 17.69 17.30 17.40 29,249,904 +0.12(+0.69%)
Feb 21, 2020 17.27 17.41 17.24 17.28 18,341,600 +0.14(+0.82%)
Feb 20, 2020 17.09 17.20 17.07 17.14 13,395,086 -0.09(-0.52%)
Feb 19, 2020 17.04 17.24 16.99 17.23 16,457,739 +0.22(+1.29%)
Feb 18, 2020 16.78 17.02 16.73 17.01 18,474,596 +0.45(+2.72%)
Feb 14, 2020 16.61 16.62 16.54 16.56 8,611,200 +0.10(+0.61%)
Feb 13, 2020 16.53 16.55 16.45 16.46 7,583,498 +0.13(+0.80%)
Feb 12, 2020 16.35 16.40 16.30 16.33 10,305,305 -0.15(-0.91%)
Feb 11, 2020 16.54 16.55 16.40 16.48 10,832,419 -0.13(-0.78%)
Feb 10, 2020 16.59 16.66 16.54 16.61 7,381,423 +0.07(+0.42%)
Feb 07, 2020 16.61 16.64 16.47 16.54 11,066,400 -0.09(-0.54%)
Feb 06, 2020 16.65 16.66 16.55 16.63 10,573,953 +0.17(+1.03%)
Feb 05, 2020 16.45 16.48 16.39 16.46 8,678,417 +0.01(+0.06%)
Feb 04, 2020 16.52 16.54 16.36 16.45 13,517,333 -0.05(-0.30%)
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.