Indicators

Physical Silver ETF (NY: SIVR )

25.41 +0.24 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.15	18.50	18.11	18.47	190,995	+0.17(+0.93%)
Nov 27, 2009	17.94	18.46	17.90	18.30	166,902	-0.54(-2.87%)
Nov 25, 2009	18.65	18.85	18.59	18.84	183,249	+0.29(+1.56%)
Nov 24, 2009	18.61	18.62	18.33	18.55	183,391	-0.04(-0.22%)
Nov 23, 2009	18.83	18.93	18.55	18.59	196,104	+0.06(+0.32%)
Nov 20, 2009	18.25	18.55	18.23	18.53	186,718	-0.05(-0.27%)
Nov 19, 2009	18.50	18.58	18.18	18.58	127,332	+0.02(+0.11%)
Nov 18, 2009	18.79	18.82	18.40	18.56	348,882	+0.12(+0.65%)
Nov 17, 2009	18.28	18.44	18.20	18.44	148,491	+0.10(+0.54%)
Nov 16, 2009	17.84	18.45	17.83	18.34	294,463	+0.90(+5.16%)
Nov 13, 2009	17.12	17.45	17.06	17.44	167,809	+0.23(+1.34%)
Nov 12, 2009	17.44	17.54	17.20	17.21	150,177	-0.37(-2.11%)
Nov 11, 2009	17.72	17.73	17.42	17.58	207,862	+0.25(+1.44%)
Nov 10, 2009	17.39	17.56	17.16	17.33	73,198	-0.26(-1.48%)
Nov 09, 2009	17.70	17.73	17.48	17.59	111,760	+0.23(+1.32%)
Nov 06, 2009	17.45	17.63	17.29	17.36	98,341	-0.07(-0.40%)
Nov 05, 2009	17.46	17.50	17.34	17.43	169,308	-0.01(-0.06%)
Nov 04, 2009	17.49	17.62	17.34	17.44	185,758	+0.18(+1.04%)
Nov 03, 2009	16.30	17.32	16.30	17.26	183,112	+0.83(+5.05%)

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.