Skip to main content

Physical Silver ETF (NY: SIVR )

23.81 +0.25 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.45 14.55 14.45 14.53 80,053 +0.05(+0.35%)
Apr 29, 2019 14.51 14.52 14.46 14.48 76,163 -0.13(-0.89%)
Apr 26, 2019 14.61 14.65 14.56 14.61 87,100 +0.09(+0.62%)
Apr 25, 2019 14.55 14.58 14.49 14.52 66,016 +0.00(+0.03%)
Apr 24, 2019 14.42 14.55 14.42 14.52 49,195 +0.12(+0.80%)
Apr 23, 2019 14.40 14.43 14.33 14.40 112,129 -0.18(-1.23%)
Apr 22, 2019 14.59 14.61 14.56 14.58 52,715 +0.02(+0.14%)
Apr 18, 2019 14.54 14.58 14.54 14.56 52,700 +0.01(+0.07%)
Apr 17, 2019 14.58 14.61 14.50 14.55 105,152 -0.01(-0.07%)
Apr 16, 2019 14.47 14.59 14.47 14.56 43,897 -0.02(-0.14%)
Apr 15, 2019 14.47 14.60 14.43 14.58 77,080 +0.02(+0.14%)
Apr 12, 2019 14.59 14.68 14.55 14.56 31,000 +0.02(+0.14%)
Apr 11, 2019 14.62 14.67 14.48 14.54 137,683 -0.24(-1.62%)
Apr 10, 2019 14.77 14.85 14.77 14.78 36,704 +0.00(+0.00%)
Apr 09, 2019 14.86 14.87 14.78 14.78 72,764 -0.04(-0.27%)
Apr 08, 2019 14.81 14.82 14.77 14.82 106,315 +0.15(+1.02%)
Apr 05, 2019 14.73 14.74 14.66 14.67 69,400 -0.07(-0.47%)
Apr 04, 2019 14.54 14.74 14.48 14.74 69,536 +0.06(+0.41%)
Apr 03, 2019 14.61 14.72 14.61 14.68 60,385 +0.01(+0.07%)
Apr 02, 2019 14.58 14.67 14.57 14.67 88,721 +0.01(+0.07%)
Apr 01, 2019 14.75 14.76 14.66 14.66 94,233 -0.02(-0.14%)
Mar 29, 2019 14.73 14.76 14.68 14.68 33,500 +0.09(+0.62%)
Mar 28, 2019 14.71 14.71 14.56 14.59 144,766 -0.24(-1.62%)
Mar 27, 2019 14.94 14.94 14.83 14.83 46,421 -0.17(-1.13%)
Mar 26, 2019 15.06 15.06 14.96 15.00 51,463 -0.08(-0.53%)
Mar 25, 2019 15.07 15.13 15.05 15.08 331,196 +0.10(+0.67%)
Mar 22, 2019 14.96 15.00 14.94 14.98 82,900 -0.04(-0.27%)
Mar 21, 2019 15.07 15.08 14.95 15.02 79,226 -0.05(-0.33%)
Mar 20, 2019 14.97 15.10 14.84 15.07 84,068 +0.14(+0.94%)
Mar 19, 2019 14.97 14.99 14.92 14.93 60,169 +0.02(+0.13%)
Mar 18, 2019 14.93 14.99 14.89 14.91 60,575 +0.06(+0.40%)
Mar 15, 2019 14.91 14.96 14.85 14.85 71,200 +0.08(+0.54%)
Mar 14, 2019 14.75 14.78 14.71 14.77 67,225 -0.26(-1.73%)
Mar 13, 2019 15.05 15.06 15.00 15.03 107,638 +0.03(+0.20%)
Mar 12, 2019 14.99 15.03 14.93 15.00 90,782 +0.12(+0.81%)
Mar 11, 2019 14.87 14.88 14.79 14.88 63,615 -0.03(-0.20%)
Mar 08, 2019 14.80 14.93 14.80 14.91 114,800 +0.33(+2.26%)
Mar 07, 2019 14.60 14.64 14.57 14.58 64,540 -0.07(-0.48%)
Mar 06, 2019 14.69 14.69 14.62 14.65 57,237 -0.10(-0.68%)
Mar 05, 2019 14.64 14.75 14.62 14.75 28,038 +0.14(+0.96%)
Mar 04, 2019 14.65 14.69 14.61 14.61 120,167 -0.10(-0.68%)
Mar 01, 2019 15.02 15.06 14.71 14.71 170,700 -0.44(-2.90%)
Feb 28, 2019 15.29 15.29 15.15 15.15 116,433 -0.13(-0.85%)
Feb 27, 2019 15.41 15.41 15.26 15.28 87,650 -0.20(-1.29%)
Feb 26, 2019 15.41 15.48 15.37 15.48 54,684 +0.03(+0.19%)
Feb 25, 2019 15.48 15.52 15.41 15.45 59,748 -0.03(-0.19%)
Feb 22, 2019 15.47 15.51 15.45 15.48 50,600 +0.11(+0.72%)
Feb 21, 2019 15.48 15.49 15.36 15.37 87,917 -0.21(-1.35%)
Feb 20, 2019 15.61 15.74 15.58 15.58 74,733 +0.05(+0.32%)
Feb 19, 2019 15.39 15.55 15.39 15.53 142,795 +0.18(+1.17%)
Feb 15, 2019 15.22 15.35 15.16 15.35 179,300 +0.16(+1.05%)
Feb 14, 2019 15.09 15.19 15.08 15.19 66,336 +0.07(+0.46%)
Feb 13, 2019 15.30 15.36 15.10 15.12 113,354 -0.15(-0.98%)
Feb 12, 2019 15.28 15.29 15.23 15.27 36,344 +0.02(+0.13%)
Feb 11, 2019 15.22 15.33 15.22 15.25 67,969 -0.12(-0.78%)
Feb 08, 2019 15.33 15.40 15.30 15.37 23,400 +0.07(+0.46%)
Feb 07, 2019 15.23 15.30 15.22 15.30 36,029 +0.08(+0.53%)
Feb 06, 2019 15.36 15.37 15.20 15.22 180,465 -0.19(-1.23%)
Feb 05, 2019 15.45 15.46 15.37 15.41 221,157 -0.01(-0.06%)
Feb 04, 2019 15.37 15.46 15.36 15.42 44,887 -0.04(-0.26%)
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.