Yahoo

Mail

Singapore markets closed

Straits Times Index
3,253.79
-3.03(-0.09%)
S&P 500
4,297.14
+16.99(+0.40%)
Dow
33,912.44
+151.39(+0.45%)
Nasdaq
13,128.05
+80.87(+0.62%)
BTC-USD
24,083.25
-128.25(-0.53%)
CMC Crypto 200
574.04
-16.72(-2.83%)

DEALS

Founders of Singapore rubbish collector 800 Super close to deal to sell business

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

18.68

-0.49

(-2.56%)

At close: 04:00PM EDT

18.55

-0.13

(-0.70%)

Pre-market:

07:25AM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	18.67	18.80	18.55	18.68	18.68	19,858,400
12 Aug 2022	18.82	19.21	18.81	19.17	19.17	16,765,600
11 Aug 2022	18.87	18.99	18.66	18.67	18.67	16,253,800
10 Aug 2022	19.00	19.22	18.91	18.95	18.95	27,189,100
09 Aug 2022	19.02	19.07	18.83	18.93	18.93	20,591,600
08 Aug 2022	18.77	19.11	18.74	19.03	19.03	20,739,800
05 Aug 2022	18.16	18.44	18.11	18.33	18.33	15,893,600
04 Aug 2022	18.47	18.69	18.40	18.64	18.64	14,091,100
03 Aug 2022	18.45	18.54	18.30	18.49	18.49	15,163,900
02 Aug 2022	18.73	18.83	18.40	18.41	18.41	27,922,100
01 Aug 2022	18.72	18.85	18.65	18.79	18.79	25,229,200
29 Jul 2022	18.43	18.73	18.34	18.70	18.70	17,388,900
28 Jul 2022	18.16	18.44	18.06	18.43	18.43	31,578,200
27 Jul 2022	17.17	17.65	17.01	17.60	17.60	37,994,300
26 Jul 2022	17.16	17.26	17.11	17.16	17.16	28,040,100
25 Jul 2022	17.06	17.08	16.88	16.98	16.98	25,644,400
22 Jul 2022	17.28	17.48	17.07	17.14	17.14	24,517,600
21 Jul 2022	17.07	17.40	17.06	17.40	17.40	20,773,900
20 Jul 2022	17.58	17.62	17.19	17.19	17.19	18,738,600
19 Jul 2022	17.30	17.39	17.27	17.29	17.29	24,751,100
18 Jul 2022	17.44	17.54	17.19	17.22	17.22	20,458,800
15 Jul 2022	17.15	17.26	16.99	17.19	17.19	20,381,300
14 Jul 2022	16.91	17.06	16.73	17.00	17.00	33,596,000
13 Jul 2022	17.50	17.90	17.42	17.69	17.69	27,337,000
12 Jul 2022	17.50	17.65	17.41	17.44	17.44	17,349,300
11 Jul 2022	17.71	17.83	17.58	17.58	17.58	20,437,900
08 Jul 2022	17.80	17.94	17.63	17.79	17.79	14,195,800
07 Jul 2022	17.81	17.98	17.70	17.75	17.75	17,741,800
06 Jul 2022	17.80	17.85	17.48	17.69	17.69	27,849,900
05 Jul 2022	18.03	18.09	17.59	17.73	17.73	35,121,200
01 Jul 2022	18.10	18.38	17.99	18.31	18.31	42,504,300
30 Jun 2022	18.99	19.08	18.64	18.64	18.64	33,205,700
29 Jun 2022	19.26	19.29	19.03	19.14	19.14	15,636,300
28 Jun 2022	19.52	19.53	19.18	19.19	19.19	18,319,400
27 Jun 2022	19.69	19.70	19.47	19.49	19.49	15,467,000
24 Jun 2022	19.27	19.58	19.15	19.51	19.51	16,678,500
23 Jun 2022	19.74	19.84	19.29	19.37	19.37	29,995,400
22 Jun 2022	19.82	19.93	19.70	19.76	19.76	21,420,700
21 Jun 2022	20.09	20.25	19.96	19.98	19.98	19,273,900
17 Jun 2022	20.10	20.14	19.90	19.98	19.98	20,090,000
16 Jun 2022	19.93	20.27	19.82	20.24	20.24	27,706,400
15 Jun 2022	19.90	20.16	19.67	19.96	19.96	42,638,700
14 Jun 2022	19.56	19.59	19.28	19.37	19.37	23,906,600
13 Jun 2022	19.69	19.71	19.34	19.50	19.50	44,676,100
10 Jun 2022	19.79	20.30	19.66	20.19	20.19	32,953,700
09 Jun 2022	20.28	20.30	19.88	19.97	19.97	22,778,300
08 Jun 2022	20.36	20.50	20.28	20.35	20.35	15,871,300
07 Jun 2022	20.27	20.57	20.23	20.52	20.52	17,528,900
06 Jun 2022	20.61	20.64	20.32	20.37	20.37	18,624,300
03 Jun 2022	20.53	20.58	20.15	20.23	20.23	21,579,000
02 Jun 2022	20.35	20.60	20.35	20.59	20.59	21,958,300
01 Jun 2022	20.19	20.28	19.99	20.13	20.13	25,934,500
31 May 2022	20.16	20.28	19.84	19.84	19.84	29,473,000
27 May 2022	20.62	20.65	20.33	20.36	20.36	22,191,600
26 May 2022	20.14	20.38	20.13	20.31	20.31	14,581,000
25 May 2022	20.21	20.36	20.13	20.34	20.34	18,273,500
24 May 2022	20.28	20.50	20.24	20.39	20.39	22,182,500
23 May 2022	20.21	20.25	20.00	20.10	20.10	17,547,600
20 May 2022	20.16	20.21	19.94	20.07	20.07	19,639,300
19 May 2022	20.11	20.30	20.10	20.27	20.27	24,877,300
18 May 2022	19.93	19.97	19.72	19.73	19.73	22,132,300
17 May 2022	20.01	20.10	19.86	19.92	19.92	23,772,600
16 May 2022	19.63	20.02	19.62	19.93	19.93	36,114,000
13 May 2022	19.06	19.47	19.01	19.42	19.42	32,770,800
12 May 2022	19.50	19.53	19.02	19.12	19.12	35,998,000
11 May 2022	20.08	20.28	19.85	19.87	19.87	35,527,500
10 May 2022	20.29	20.33	19.54	19.55	19.55	48,854,500
09 May 2022	20.38	20.40	20.01	20.03	20.03	40,850,900
06 May 2022	20.71	20.85	20.56	20.66	20.66	36,791,400
05 May 2022	21.32	21.33	20.60	20.78	20.78	38,950,600
04 May 2022	20.71	21.30	20.51	21.28	21.28	53,388,000
03 May 2022	20.85	21.09	20.77	20.83	20.83	29,437,700
02 May 2022	20.63	21.02	20.42	20.87	20.87	38,907,800
29 Apr 2022	21.32	21.44	20.99	21.04	21.04	32,119,200
28 Apr 2022	21.23	21.45	21.19	21.42	21.42	28,124,600
27 Apr 2022	21.76	21.82	21.46	21.49	21.49	30,704,200
26 Apr 2022	21.84	21.94	21.60	21.65	21.65	30,841,200
25 Apr 2022	21.81	21.92	21.65	21.83	21.83	38,780,900
22 Apr 2022	22.36	22.53	22.27	22.31	22.31	32,779,500
21 Apr 2022	22.93	22.94	22.55	22.79	22.79	37,513,500
20 Apr 2022	23.10	23.30	23.08	23.28	23.28	23,415,500
19 Apr 2022	23.58	23.63	23.14	23.24	23.24	35,867,300
18 Apr 2022	24.04	24.16	23.82	23.87	23.87	45,390,300
14 Apr 2022	23.60	23.68	23.37	23.64	23.64	31,607,200
13 Apr 2022	23.67	23.86	23.59	23.75	23.75	32,672,500
12 Apr 2022	23.40	23.66	23.23	23.47	23.47	40,646,600
11 Apr 2022	23.40	23.41	22.91	23.15	23.15	40,735,800
08 Apr 2022	22.57	22.92	22.56	22.82	22.82	30,242,700
07 Apr 2022	22.44	22.79	22.39	22.70	22.70	33,647,600
06 Apr 2022	22.53	22.70	22.38	22.57	22.57	32,631,200
05 Apr 2022	22.90	23.04	22.36	22.36	22.36	42,303,300
04 Apr 2022	22.67	22.82	22.43	22.63	22.63	34,757,100
01 Apr 2022	22.59	22.92	22.57	22.74	22.74	47,311,800
31 Mar 2022	23.11	23.19	22.86	22.88	22.88	27,145,300
30 Mar 2022	22.98	23.16	22.91	22.94	22.94	25,616,600
29 Mar 2022	22.35	22.94	22.21	22.91	22.91	30,815,100
28 Mar 2022	23.13	23.23	22.90	22.93	22.93	21,405,200
25 Mar 2022	23.48	23.57	23.32	23.48	23.48	17,899,400
24 Mar 2022	23.58	23.89	23.55	23.61	23.61	32,930,600
23 Mar 2022	23.12	23.29	22.96	23.24	23.24	20,826,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,297.14+16.99(+0.40%)

Dow33,912.44+151.39(+0.45%)

Nasdaq13,128.05+80.87(+0.62%)

BTC-USD24,083.25-128.25(-0.53%)

CMC Crypto 200574.04-16.72(-2.83%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

iShares Silver Trust (SLV)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,297.14
+16.99(+0.40%)

Dow
33,912.44
+151.39(+0.45%)

Nasdaq
13,128.05
+80.87(+0.62%)

BTC-USD
24,083.25
-128.25(-0.53%)

CMC Crypto 200
574.04
-16.72(-2.83%)