Historical Data for ISHARES SILVER TST (SLV)

$ 23.29   0.27 (+1.17%) Volume: 23.8m 4:00 PM EDT Oct 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 23.31 23.53 23.17 23.29 23.73m 0.27 1.17% 23.29 554.22m 47,284
10/20/20 22.86 23.19 22.81 23.02 26.05m 0.44 1.95% 23.02 599.56m 45,856
10/19/20 23.04 23.0702 22.515 22.58 25.38m 0.16 0.71% 22.58 578.82m 47,880
10/16/20 22.7599 22.81 22.42 22.42 19.13m -0.17 -0.75% 22.42 431.89m 39,050
10/15/20 22.05 22.62 22.00 22.59 23.89m 0.05 0.22% 22.59 534.47m 44,093
10/14/20 22.80 22.92 22.47 22.54 26.3m 0.05 0.22% 22.54 595.79m 42,801
10/13/20 22.70 22.70 22.27 22.49 42.64m -0.84 -3.60% 22.49 958.57m 75,452
10/12/20 23.34 23.50 23.06 23.33 24.97m -0.08 -0.34% 23.33 582.68m 49,373
10/09/20 22.80 23.42 22.77 23.41 39.14m 1.23 5.55% 23.41 904.84m 70,147
10/08/20 22.39 22.53 22.01 22.18 20.31m 0.09 0.41% 22.18 451.33m 36,185
10/07/20 21.98 22.32 21.89 22.09 18.84m 0.36 1.66% 22.09 416.19m 41,950
10/06/20 22.62 22.73 21.6211 21.73 31.4m -0.89 -3.93% 21.73 694.61m 70,770
10/05/20 22.32 22.81 22.30 22.62 22.17m 0.49 2.21% 22.62 501.57m 43,828
10/02/20 22.25 22.52 22.04 22.13 25.72m 0.04 0.18% 22.13 572.12m 47,135
10/01/20 22.01 22.50 21.76 22.09 35.13m 0.45 2.08% 22.09 779.93m 69,359
09/30/20 22.27 22.38 21.53 21.64 43.52m -0.86 -3.82% 21.64 955.4m 80,374
09/29/20 22.24 22.71 22.165 22.50 33.31m 0.48 2.18% 22.50 747.22m 65,079
09/28/20 21.7255 22.08 21.50 22.02 31.56m 0.72 3.38% 22.02 688.42m 54,518
09/25/20 21.16 21.535 21.11 21.30 34.79m -0.26 -1.21% 21.30 743.19m 51,746
09/24/20 20.58 21.73 20.45 21.56 71.88m 0.39 1.84% 21.56 1.52b 129,448
09/23/20 21.93 22.07 21.02 21.17 97.21m -1.62 -7.11% 21.17 2.08b 167,190
09/22/20 22.81 22.98 22.46 22.79 31.89m -0.24 -1.04% 22.79 724.66m 61,727
09/21/20 24.20 24.34 22.06 23.03 98.86m -1.90 -7.62% 23.03 2.28b 215,422