Indicators

Physical Silver ETF (NY: SIVR )

26.13 +0.06 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.85	19.98	19.68	19.94	102,887	+0.13(+0.68%)
Jul 28, 2016	19.88	19.93	19.70	19.81	102,748	-0.15(-0.77%)
Jul 27, 2016	19.60	19.98	19.48	19.96	124,871	+0.73(+3.80%)
Jul 26, 2016	19.23	19.27	19.20	19.23	51,826	+0.11(+0.58%)
Jul 25, 2016	19.05	19.30	18.90	19.12	86,558	-0.11(-0.57%)
Jul 22, 2016	19.24	19.30	19.17	19.23	41,559	-0.22(-1.13%)
Jul 21, 2016	18.93	19.47	18.92	19.45	103,689	+0.47(+2.48%)
Jul 20, 2016	19.04	19.18	18.97	18.98	165,596	-0.53(-2.72%)
Jul 19, 2016	19.50	19.57	19.48	19.51	79,189	-0.17(-0.87%)
Jul 18, 2016	19.50	19.69	19.50	19.68	121,218	+0.01(+0.05%)
Jul 15, 2016	19.68	19.76	19.60	19.67	121,911	-0.17(-0.84%)
Jul 14, 2016	19.71	19.88	19.69	19.84	125,244	-0.13(-0.65%)
Jul 13, 2016	19.90	19.99	19.77	19.97	129,221	+0.29(+1.47%)
Jul 12, 2016	19.94	20.01	19.57	19.68	197,462	-0.19(-0.96%)
Jul 11, 2016	19.84	20.04	19.81	19.87	270,391	+0.09(+0.46%)
Jul 08, 2016	19.44	19.79	19.29	19.78	144,593	+0.49(+2.54%)
Jul 07, 2016	19.47	19.47	19.05	19.29	335,438	-0.40(-2.03%)
Jul 06, 2016	19.57	19.83	19.46	19.69	205,861	+0.15(+0.77%)
Jul 05, 2016	19.45	19.65	19.20	19.54	295,443	+0.25(+1.30%)

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.