Skip to main content

Physical Silver ETF (NY: SIVR )

31.22 -1.05 (-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 (%)
Sep 29, 2023 22.36 22.39 21.19 21.26 1,602,044 -0.43(-1.98%)
Sep 28, 2023 21.58 21.79 21.46 21.69 833,549 +0.06(+0.28%)
Sep 27, 2023 21.67 21.74 21.48 21.63 858,555 -0.27(-1.23%)
Sep 26, 2023 21.97 22.11 21.90 21.90 651,238 -0.27(-1.22%)
Sep 25, 2023 22.47 22.17 22.12 22.17 675,278 -0.40(-1.77%)
Sep 22, 2023 22.65 22.74 22.54 22.57 547,183 +0.14(+0.62%)
Sep 21, 2023 22.00 22.49 21.96 22.43 622,077 +0.10(+0.45%)
Sep 20, 2023 22.28 22.61 22.28 22.33 820,901 +0.07(+0.31%)
Sep 19, 2023 22.35 22.37 22.14 22.26 351,926 -0.01(-0.04%)
Sep 18, 2023 22.18 22.28 22.01 22.27 316,049 +0.21(+0.95%)
Sep 15, 2023 22.15 22.32 22.06 22.06 586,429 +0.38(+1.75%)
Sep 14, 2023 21.53 21.80 21.38 21.68 727,379 -0.22(-1.00%)
Sep 13, 2023 21.98 22.07 21.86 21.90 484,290 -0.20(-0.90%)
Sep 12, 2023 21.97 22.18 21.92 22.10 324,095 -0.03(-0.14%)
Sep 11, 2023 22.21 22.22 22.00 22.13 429,202 +0.15(+0.68%)
Sep 08, 2023 22.03 22.19 21.91 21.98 338,608 -0.04(-0.18%)
Sep 07, 2023 22.03 22.12 21.96 22.02 400,791 -0.19(-0.86%)
Sep 06, 2023 22.12 22.37 22.06 22.21 633,312 -0.37(-1.64%)
Sep 05, 2023 22.81 22.87 22.53 22.58 462,005 -0.58(-2.50%)
Sep 01, 2023 23.64 23.73 23.14 23.16 657,028 -0.24(-1.03%)
Aug 31, 2023 23.57 23.64 23.36 23.40 446,110 -0.18(-0.76%)
Aug 30, 2023 23.88 23.97 23.57 23.58 438,036 -0.15(-0.63%)
Aug 29, 2023 23.24 23.77 23.20 23.73 866,937 +0.50(+2.15%)
Aug 28, 2023 23.10 23.34 23.05 23.23 303,263 +0.02(+0.09%)
Aug 25, 2023 23.12 23.36 22.92 23.21 880,498 +0.10(+0.43%)
Aug 24, 2023 23.19 23.31 23.07 23.11 313,153 -0.19(-0.82%)
Aug 23, 2023 23.05 23.34 23.04 23.30 614,627 +0.86(+3.83%)
Aug 22, 2023 22.35 22.46 22.25 22.44 296,852 +0.10(+0.45%)
Aug 21, 2023 22.28 22.35 21.97 22.34 396,095 +0.52(+2.38%)
Aug 18, 2023 21.77 21.88 21.72 21.82 193,492 +0.08(+0.37%)
Aug 17, 2023 22.01 22.02 21.65 21.74 384,488 +0.25(+1.16%)
Aug 16, 2023 21.67 21.77 21.48 21.49 365,159 -0.13(-0.60%)
Aug 15, 2023 21.55 21.77 21.45 21.62 434,537 -0.03(-0.14%)
Aug 14, 2023 21.63 21.74 21.44 21.65 298,617 -0.10(-0.46%)
Aug 11, 2023 21.75 21.90 21.70 21.75 286,228 -0.02(-0.09%)
Aug 10, 2023 21.82 22.05 21.71 21.77 206,767 +0.02(+0.09%)
Aug 09, 2023 21.80 21.94 21.69 21.75 397,523 -0.09(-0.41%)
Aug 08, 2023 21.81 21.93 21.73 21.84 366,136 -0.32(-1.44%)
Aug 07, 2023 22.57 22.57 22.12 22.16 393,395 -0.48(-2.12%)
Aug 04, 2023 22.66 22.81 22.57 22.64 493,935 +0.04(+0.18%)
Aug 03, 2023 22.63 22.73 22.55 22.60 333,216 -0.14(-0.62%)
Aug 02, 2023 23.19 23.21 22.67 22.74 499,215 -0.55(-2.36%)
Aug 01, 2023 23.33 23.45 23.14 23.29 1,802,688 -0.43(-1.81%)
Jul 31, 2023 23.50 23.82 23.50 23.72 334,219 +0.40(+1.72%)
Jul 28, 2023 23.27 23.40 23.20 23.32 272,518 +0.20(+0.87%)
Jul 27, 2023 23.53 23.53 23.06 23.12 836,025 -0.84(-3.51%)
Jul 26, 2023 23.58 24.00 23.52 23.96 529,441 +0.31(+1.31%)
Jul 25, 2023 23.59 23.70 23.48 23.65 280,257 +0.30(+1.28%)
Jul 24, 2023 23.41 23.47 23.28 23.35 383,626 -0.25(-1.06%)
Jul 21, 2023 23.69 23.73 23.58 23.60 326,096 -0.09(-0.38%)
Jul 20, 2023 24.13 24.16 23.69 23.69 333,230 -0.45(-1.86%)
Jul 19, 2023 24.05 24.19 23.96 24.14 404,683 +0.12(+0.50%)
Jul 18, 2023 23.83 24.13 23.75 24.02 650,444 +0.19(+0.80%)
Jul 17, 2023 23.72 23.84 23.59 23.83 256,830 -0.05(-0.21%)
Jul 14, 2023 23.81 23.99 23.75 23.88 581,622 +0.10(+0.42%)
Jul 13, 2023 23.50 23.80 23.42 23.78 508,804 +0.65(+2.81%)
Jul 12, 2023 22.90 23.15 22.88 23.13 680,382 +0.96(+4.33%)
Jul 11, 2023 22.21 22.24 22.07 22.17 208,888 -0.01(-0.05%)
Jul 10, 2023 22.02 22.20 22.00 22.18 337,732 +0.03(+0.14%)
Jul 07, 2023 21.86 22.20 21.86 22.15 269,256 +0.38(+1.75%)
Jul 06, 2023 21.96 21.98 21.61 21.77 341,717 -0.40(-1.80%)
Jul 05, 2023 22.27 22.30 22.06 22.17 331,646 +0.23(+1.05%)
Jul 03, 2023 22.01 22.12 21.94 21.94 274,031 +0.09(+0.41%)
Jun 30, 2023 21.58 21.90 21.49 21.85 365,295 +0.21(+0.97%)
Jun 29, 2023 21.47 21.75 21.37 21.64 419,266 -0.14(-0.64%)
Jun 28, 2023 21.80 21.93 21.65 21.78 283,774 -0.16(-0.73%)
Jun 27, 2023 22.12 22.13 21.83 21.94 192,002 +0.09(+0.41%)
Jun 26, 2023 21.78 21.94 21.67 21.85 232,389 +0.35(+1.63%)
Jun 23, 2023 21.60 21.75 21.38 21.50 366,089 +0.06(+0.28%)
Jun 22, 2023 21.56 21.64 21.38 21.44 409,212 -0.34(-1.56%)
Jun 21, 2023 21.89 21.91 21.57 21.78 875,202 -0.42(-1.89%)
Jun 20, 2023 22.37 22.40 22.12 22.20 569,162 -0.97(-4.19%)
Jun 16, 2023 23.07 23.22 22.91 23.17 637,889 +0.26(+1.13%)
Jun 15, 2023 22.64 22.92 22.64 22.91 618,666 -1.63(-6.64%)
May 08, 2023 24.56 24.65 24.47 24.54 331,697 -0.09(-0.37%)
May 05, 2023 24.45 24.64 24.15 24.63 828,353 -0.37(-1.48%)
May 04, 2023 24.48 25.00 24.47 25.00 1,380,910 +0.53(+2.17%)
May 03, 2023 24.35 24.55 24.20 24.47 1,093,336 +0.08(+0.33%)
May 02, 2023 23.69 24.45 23.65 24.39 1,873,839 +0.47(+1.96%)
May 01, 2023 24.74 24.75 23.89 23.92 2,844,377 -0.10(-0.42%)
Apr 28, 2023 23.91 24.05 23.77 24.02 778,174 +0.13(+0.54%)
Apr 27, 2023 23.60 23.95 23.52 23.89 866,831 +0.04(+0.17%)
Apr 26, 2023 24.14 24.14 23.73 23.85 734,733 -0.17(-0.71%)
Apr 25, 2023 23.97 24.05 23.64 24.02 1,110,061 -0.11(-0.46%)
Apr 24, 2023 23.97 24.21 23.86 24.13 637,847 +0.11(+0.46%)
Apr 21, 2023 24.21 24.35 23.90 24.02 1,076,235 -0.20(-0.83%)
Apr 20, 2023 24.27 24.46 24.10 24.22 615,477 -0.05(-0.21%)
Apr 19, 2023 24.10 24.35 24.09 24.27 602,351 +0.09(+0.37%)
Apr 18, 2023 23.94 24.30 23.93 24.18 459,785 +0.15(+0.62%)
Apr 17, 2023 24.34 24.36 23.80 24.03 829,231 -0.32(-1.31%)
Apr 14, 2023 24.91 24.95 24.14 24.35 1,140,127 -0.45(-1.81%)
Apr 13, 2023 24.74 24.91 24.60 24.80 725,300 +0.33(+1.35%)
Apr 12, 2023 24.41 24.50 24.08 24.47 916,525 +0.44(+1.83%)
Apr 11, 2023 23.93 24.12 23.86 24.03 450,273 +0.13(+0.54%)
Apr 10, 2023 23.82 23.91 23.74 23.90 608,911 +0.01(+0.04%)
Apr 06, 2023 23.80 23.99 23.58 23.89 484,770 -0.05(-0.21%)
Apr 05, 2023 23.84 24.00 23.64 23.94 754,054 -0.04(-0.17%)
Apr 04, 2023 23.11 24.02 23.09 23.98 1,222,316 +0.94(+4.08%)
Apr 03, 2023 22.94 23.21 22.90 23.04 451,463 -0.07(-0.30%)
Mar 31, 2023 23.01 23.19 22.97 23.11 797,023 +0.19(+0.83%)
Mar 30, 2023 22.65 22.92 22.52 22.92 545,771 +0.52(+2.32%)
Mar 29, 2023 22.27 22.47 22.25 22.40 399,301 +0.02(+0.09%)
Mar 28, 2023 22.08 22.44 22.06 22.38 553,911 +0.22(+0.99%)
Mar 27, 2023 22.00 22.17 21.93 22.16 558,835 -0.02(-0.09%)
Mar 24, 2023 22.48 22.52 22.14 22.18 802,387 -0.04(-0.18%)
Mar 23, 2023 22.07 22.29 21.96 22.22 835,785 +0.19(+0.86%)
Mar 22, 2023 21.43 22.14 21.43 22.03 1,304,485 +0.58(+2.70%)
Mar 21, 2023 21.61 21.61 21.27 21.45 852,235 -0.15(-0.69%)
Mar 20, 2023 21.49 21.67 21.36 21.60 808,043 +0.08(+0.37%)
Mar 17, 2023 21.10 21.70 21.05 21.52 1,727,758 +0.69(+3.31%)
Mar 16, 2023 21.06 21.06 20.61 20.83 1,134,622 -0.07(-0.33%)
Mar 15, 2023 21.29 21.35 20.76 20.90 1,651,599 +0.13(+0.63%)
Mar 14, 2023 20.95 21.09 20.76 20.77 978,390 -0.13(-0.62%)
Mar 13, 2023 20.59 21.05 20.54 20.90 1,142,185 +1.19(+6.04%)
Mar 10, 2023 19.72 19.95 19.59 19.71 533,039 +0.45(+2.34%)
Mar 09, 2023 19.32 19.48 19.20 19.26 250,423 +0.04(+0.21%)
Mar 08, 2023 19.26 19.41 19.20 19.22 447,405 -0.04(-0.21%)
Mar 07, 2023 19.83 19.83 19.22 19.26 661,008 -0.91(-4.51%)
Mar 06, 2023 20.30 20.34 20.14 20.17 266,901 -0.24(-1.18%)
Mar 03, 2023 20.16 20.42 20.00 20.41 336,465 +0.34(+1.69%)
Mar 02, 2023 19.90 20.10 19.87 20.07 220,920 -0.06(-0.30%)
Mar 01, 2023 20.14 20.33 20.09 20.13 319,136 +0.05(+0.25%)
Feb 28, 2023 19.82 20.16 19.75 20.08 453,029 +0.31(+1.57%)
Feb 27, 2023 19.94 19.97 19.73 19.77 348,111 -0.15(-0.75%)
Feb 24, 2023 20.13 20.21 19.91 19.92 739,657 -0.56(-2.73%)
Feb 23, 2023 20.72 20.76 20.42 20.48 336,901 -0.16(-0.78%)
Feb 22, 2023 20.94 20.94 20.59 20.64 356,059 -0.32(-1.53%)
Feb 21, 2023 21.00 21.09 20.89 20.96 461,452 +0.07(+0.34%)
Feb 17, 2023 20.45 20.94 20.41 20.89 427,973 +0.16(+0.77%)
Feb 16, 2023 20.63 20.90 20.59 20.73 563,042 -0.06(-0.29%)
Feb 15, 2023 20.66 20.82 20.64 20.79 313,227 -0.22(-1.05%)
Feb 14, 2023 20.83 21.11 20.74 21.01 543,863 -0.10(-0.47%)
Feb 13, 2023 21.02 21.14 20.92 21.11 487,380 -0.02(-0.09%)
Feb 10, 2023 21.31 21.35 21.05 21.13 307,584 +0.06(+0.28%)
Feb 09, 2023 21.56 21.57 21.04 21.07 707,583 -0.34(-1.59%)
Feb 08, 2023 21.52 21.55 21.34 21.41 276,497 +0.12(+0.56%)
Feb 07, 2023 21.33 21.54 21.18 21.29 721,941 -0.09(-0.42%)
Feb 06, 2023 21.43 21.55 21.28 21.38 324,266 -0.07(-0.33%)
Feb 03, 2023 21.80 21.98 21.41 21.45 1,346,441 -1.07(-4.75%)
Feb 02, 2023 23.49 23.50 22.49 22.52 928,925 -0.54(-2.34%)
Feb 01, 2023 22.76 23.08 22.44 23.06 1,057,891 +0.26(+1.14%)
Jan 31, 2023 22.54 22.82 22.49 22.80 317,102 +0.18(+0.80%)
Jan 30, 2023 22.74 22.77 22.60 22.62 258,865 -0.02(-0.09%)
Jan 27, 2023 22.66 22.74 22.38 22.64 1,048,494 -0.33(-1.44%)
Jan 26, 2023 23.17 23.19 22.78 22.97 1,445,768 +0.01(+0.04%)
Jan 25, 2023 22.59 22.99 22.54 22.96 1,009,697 +0.23(+1.01%)
Jan 24, 2023 22.45 22.79 22.30 22.73 591,422 +0.22(+0.98%)
Jan 23, 2023 22.11 22.56 21.86 22.51 1,079,739 -0.48(-2.09%)
Jan 20, 2023 22.99 23.04 22.77 22.99 311,574 +0.06(+0.26%)
Jan 19, 2023 22.59 22.99 22.53 22.93 310,524 +0.40(+1.78%)
Jan 18, 2023 23.27 23.39 22.50 22.53 1,408,680 -0.46(-2.00%)
Jan 17, 2023 23.16 23.17 22.88 22.99 699,627 -0.33(-1.42%)
Jan 13, 2023 22.84 23.34 22.84 23.32 435,070 +0.48(+2.10%)
Jan 12, 2023 22.97 23.03 22.65 22.84 667,121 +0.34(+1.51%)
Jan 11, 2023 22.81 22.83 22.31 22.50 495,535 -0.19(-0.84%)
Jan 10, 2023 22.71 22.82 22.60 22.69 298,509 -0.02(-0.09%)
Jan 09, 2023 22.99 23.11 22.65 22.71 570,197 -0.19(-0.83%)
Jan 06, 2023 22.66 22.96 22.57 22.90 937,309 +0.57(+2.55%)
Jan 05, 2023 22.44 22.47 22.21 22.33 828,307 -0.51(-2.23%)
Jan 04, 2023 23.25 23.35 22.67 22.84 649,058 -0.18(-0.78%)
Jan 03, 2023 23.44 23.52 23.00 23.02 1,374,972 +0.04(+0.17%)
Dec 30, 2022 22.88 23.00 22.60 22.98 376,705 +0.03(+0.13%)
Dec 29, 2022 23.03 23.10 22.92 22.95 481,702 +0.38(+1.68%)
Dec 28, 2022 22.91 22.93 22.54 22.57 920,715 -0.51(-2.21%)
Dec 27, 2022 22.90 23.33 22.89 23.08 870,256 +0.27(+1.18%)
Dec 23, 2022 22.74 22.91 22.65 22.81 184,924 +0.19(+0.84%)
Dec 22, 2022 22.61 22.74 22.46 22.62 396,019 -0.41(-1.78%)
Dec 21, 2022 23.04 23.24 22.98 23.03 525,673 -0.20(-0.86%)
Dec 20, 2022 22.93 23.30 22.83 23.23 1,381,478 +1.17(+5.30%)
Dec 19, 2022 22.29 22.31 21.94 22.06 1,167,824 -0.23(-1.03%)
Dec 16, 2022 22.08 22.33 22.06 22.29 761,288 +0.10(+0.45%)
Dec 15, 2022 22.39 22.50 22.08 22.19 645,561 -0.77(-3.35%)
Dec 14, 2022 22.90 23.09 22.46 22.96 739,123 +0.17(+0.75%)
Dec 13, 2022 23.06 23.16 22.65 22.79 640,314 +0.39(+1.74%)
Dec 12, 2022 22.53 22.56 22.20 22.40 356,284 -0.11(-0.49%)
Dec 09, 2022 22.39 22.75 22.20 22.51 529,008 +0.36(+1.63%)
Dec 08, 2022 22.25 22.30 22.07 22.15 324,658 +0.31(+1.42%)
Dec 07, 2022 21.56 21.92 21.56 21.84 470,304 +0.52(+2.44%)
Dec 06, 2022 21.53 21.65 21.16 21.32 574,057 +0.00(+0.00%)
Dec 05, 2022 21.85 21.87 21.29 21.32 591,189 -0.91(-4.09%)
Dec 02, 2022 21.62 22.33 21.58 22.23 767,307 +0.34(+1.55%)
Dec 01, 2022 21.53 21.89 21.49 21.89 689,637 +0.58(+2.72%)
Nov 30, 2022 21.00 21.32 20.68 21.31 684,127 +0.91(+4.46%)
Nov 29, 2022 20.35 20.61 20.35 20.40 410,159 +0.30(+1.49%)
Nov 28, 2022 20.52 20.55 20.05 20.10 1,148,768 -0.47(-2.28%)
Nov 25, 2022 20.44 20.60 20.43 20.57 156,112 -0.12(-0.58%)
Nov 23, 2022 20.39 20.74 20.36 20.69 385,438 +0.43(+2.12%)
Nov 22, 2022 20.28 20.37 20.09 20.26 575,179 +0.22(+1.10%)
Nov 21, 2022 20.05 20.09 19.86 20.04 237,258 -0.03(-0.15%)
Nov 18, 2022 20.14 20.30 20.03 20.07 279,961 -0.07(-0.35%)
Nov 17, 2022 20.09 20.16 19.96 20.14 269,527 -0.47(-2.28%)
Nov 16, 2022 20.81 20.84 20.56 20.61 343,120 -0.14(-0.67%)
Nov 15, 2022 20.97 20.99 20.55 20.75 1,009,268 -0.35(-1.66%)
Nov 14, 2022 20.81 21.22 20.81 21.10 443,543 +0.28(+1.34%)
Nov 11, 2022 20.64 20.82 20.53 20.82 397,918 +0.00(+0.00%)
Nov 10, 2022 20.83 20.94 20.63 20.82 657,491 +0.62(+3.07%)
Nov 09, 2022 20.52 20.76 20.18 20.20 586,569 -0.33(-1.61%)
Nov 08, 2022 20.08 20.78 20.05 20.53 1,462,902 +0.57(+2.86%)
Nov 07, 2022 20.06 20.18 19.96 19.96 401,744 -0.12(-0.60%)
Nov 04, 2022 19.56 20.09 19.48 20.08 1,779,343 +1.37(+7.32%)
Nov 03, 2022 18.21 18.78 18.21 18.71 525,040 +0.19(+1.03%)
Nov 02, 2022 19.05 19.29 18.51 18.52 1,309,100 -0.34(-1.80%)
Nov 01, 2022 19.13 19.16 18.74 18.86 787,956 +0.45(+2.44%)
Oct 31, 2022 18.21 18.48 18.18 18.41 300,870 -0.10(-0.54%)
Oct 28, 2022 18.49 18.61 18.26 18.51 362,621 -0.27(-1.44%)
Oct 27, 2022 18.83 18.89 18.68 18.78 1,054,389 +0.01(+0.05%)
Oct 26, 2022 18.69 18.90 18.69 18.77 434,212 +0.15(+0.81%)
Oct 25, 2022 18.49 18.67 18.48 18.62 431,060 +0.16(+0.87%)
Oct 24, 2022 18.44 18.54 18.27 18.46 431,547 -0.08(-0.43%)
Oct 21, 2022 17.96 18.55 17.88 18.54 664,751 +0.65(+3.63%)
Oct 20, 2022 17.80 18.26 17.79 17.89 405,801 +0.14(+0.79%)
Oct 19, 2022 17.73 17.80 17.66 17.75 360,364 -0.23(-1.28%)
Oct 18, 2022 18.11 18.16 17.82 17.98 267,510 +0.11(+0.62%)
Oct 17, 2022 18.10 18.20 17.86 17.87 260,086 +0.31(+1.77%)
Oct 14, 2022 17.93 17.94 17.39 17.56 1,106,648 -0.59(-3.25%)
Oct 13, 2022 17.89 18.27 17.78 18.15 1,771,341 -0.21(-1.14%)
Oct 12, 2022 18.31 18.44 18.13 18.36 502,349 -0.08(-0.43%)
Oct 11, 2022 18.68 18.86 18.33 18.44 662,358 -0.43(-2.28%)
Oct 10, 2022 19.00 19.03 18.77 18.87 450,028 -0.43(-2.23%)
Oct 07, 2022 19.61 19.69 19.22 19.30 452,783 -0.56(-2.82%)
Oct 06, 2022 19.69 19.88 19.57 19.86 333,950 +0.05(+0.25%)
Oct 05, 2022 19.50 19.93 19.17 19.81 1,212,894 -0.37(-1.83%)
Oct 04, 2022 20.12 20.41 20.04 20.18 1,130,468 +0.27(+1.36%)
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.