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 (%)
Sep 30, 2009 16.44 16.70 16.24 16.67 135,315 +0.49(+3.03%)
Sep 29, 2009 16.17 16.25 16.09 16.18 66,634 -0.01(-0.06%)
Sep 28, 2009 16.06 16.30 16.03 16.19 89,707 +0.16(+1.00%)
Sep 25, 2009 16.05 16.22 16.00 16.03 217,726 -0.23(-1.41%)
Sep 24, 2009 16.87 16.87 16.21 16.26 250,895 -0.60(-3.56%)
Sep 23, 2009 16.99 17.09 16.74 16.86 214,853 -0.31(-1.81%)
Sep 22, 2009 17.26 17.26 17.07 17.17 170,353 +0.32(+1.90%)
Sep 21, 2009 16.76 16.97 16.65 16.85 169,157 -0.16(-0.94%)
Sep 18, 2009 17.27 17.27 17.00 17.01 79,256 -0.27(-1.56%)
Sep 17, 2009 17.43 17.53 17.21 17.28 222,136 -0.09(-0.52%)
Sep 16, 2009 17.38 17.51 17.27 17.37 323,945 +0.31(+1.82%)
Sep 15, 2009 16.59 17.08 16.59 17.06 193,157 +0.47(+2.83%)
Sep 14, 2009 16.60 16.66 16.52 16.59 143,313 -0.22(-1.31%)
Sep 11, 2009 16.93 16.99 16.66 16.81 177,178 +0.12(+0.72%)
Sep 10, 2009 16.34 16.69 16.33 16.69 125,129 +0.37(+2.27%)
Sep 09, 2009 16.58 16.70 16.27 16.32 120,082 -0.14(-0.85%)
Sep 08, 2009 16.74 16.79 16.39 16.46 186,170 +0.22(+1.35%)
Sep 04, 2009 16.01 16.36 15.87 16.24 162,555 +0.09(+0.56%)
Sep 03, 2009 15.77 16.27 15.70 16.15 282,429 +0.68(+4.40%)
Sep 02, 2009 15.04 15.47 14.91 15.47 181,768 +0.45(+3.00%)
Sep 01, 2009 14.85 15.12 14.75 15.02 125,938 +0.10(+0.67%)
Aug 31, 2009 14.64 14.94 14.60 14.92 214,811 +0.18(+1.22%)
Aug 28, 2009 14.76 14.85 14.73 14.74 120,334 +0.46(+3.22%)
Aug 27, 2009 14.32 14.34 14.09 14.28 36,564 -0.05(-0.35%)
Aug 26, 2009 14.31 14.33 14.20 14.33 36,887 +0.01(+0.07%)
Aug 25, 2009 14.35 14.44 14.24 14.32 111,709 +0.16(+1.13%)
Aug 24, 2009 14.43 14.46 14.09 14.16 104,972 -0.02(-0.14%)
Aug 21, 2009 14.22 14.27 14.13 14.18 60,646 +0.24(+1.72%)
Aug 20, 2009 13.84 13.96 13.84 13.94 98,050 +0.12(+0.87%)
Aug 19, 2009 13.62 13.96 13.59 13.82 141,841 -0.15(-1.07%)
Aug 18, 2009 13.93 14.03 13.89 13.97 57,664 -0.06(-0.43%)
Aug 17, 2009 14.07 14.09 13.85 14.03 128,108 -0.70(-4.75%)
Aug 14, 2009 15.04 15.04 14.62 14.73 142,985 -0.32(-2.13%)
Aug 13, 2009 14.89 15.06 14.84 15.05 67,913 +0.47(+3.22%)
Aug 12, 2009 14.30 14.61 14.30 14.58 216,696 +0.22(+1.53%)
Aug 11, 2009 14.32 14.41 14.26 14.36 51,824 -0.06(-0.42%)
Aug 10, 2009 14.48 14.53 14.35 14.42 90,246 -0.21(-1.44%)
Aug 07, 2009 14.60 14.91 14.60 14.63 203,127 +0.03(+0.21%)
Aug 06, 2009 14.98 15.03 14.46 14.60 552,633 -0.19(-1.28%)
Aug 05, 2009 14.87 14.87 14.67 14.79 295,526 +0.16(+1.09%)
Aug 04, 2009 14.46 14.80 14.40 14.63 193,615 +0.38(+2.66%)
Aug 03, 2009 14.43 14.46 14.25 14.25 137,838 +0.30(+2.15%)
Jul 31, 2009 13.50 13.99 13.46 13.95 129,383 +0.44(+3.26%)
Jul 30, 2009 13.49 13.62 13.44 13.51 134,327 +0.17(+1.27%)
Jul 29, 2009 13.64 13.64 13.22 13.34 203,238 -0.41(-2.98%)
Jul 28, 2009 13.96 13.96 13.67 13.75 245,494 -0.34(-2.41%)
Jul 27, 2009 14.02 14.09 14.02 14.09 17,356 +0.17(+1.22%)
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.