Indicators

Physical Silver ETF (NY: SIVR )

26.05 -0.17 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.73	16.73	16.42	16.52	233,695	-0.44(-2.59%)
Sep 27, 2019	16.86	17.09	16.80	16.96	216,200	-0.32(-1.85%)
Sep 26, 2019	17.39	17.50	17.26	17.28	223,364	-0.07(-0.40%)
Sep 25, 2019	17.94	17.99	17.29	17.35	236,447	-0.72(-3.98%)
Sep 24, 2019	17.92	18.09	17.71	18.07	218,309	-0.05(-0.28%)
Sep 23, 2019	17.91	18.15	17.91	18.12	257,599	+0.70(+4.02%)
Sep 20, 2019	17.27	17.42	17.24	17.42	212,400	+0.19(+1.10%)
Sep 19, 2019	17.35	17.41	17.23	17.23	124,480	+0.05(+0.29%)
Sep 18, 2019	17.39	17.46	17.00	17.18	165,769	-0.32(-1.83%)
Sep 17, 2019	17.36	17.55	17.29	17.50	92,965	+0.16(+0.92%)
Sep 16, 2019	17.32	17.45	17.23	17.34	197,099	+0.43(+2.54%)
Sep 13, 2019	17.50	17.57	16.88	16.91	289,700	-0.62(-3.54%)
Sep 12, 2019	17.62	17.74	17.48	17.53	207,380	-0.12(-0.68%)
Sep 11, 2019	17.42	17.65	17.40	17.65	155,206	+0.17(+0.97%)
Sep 10, 2019	17.56	17.63	17.47	17.48	120,397	+0.03(+0.17%)
Sep 09, 2019	17.55	17.63	17.43	17.45	216,455	-0.02(-0.11%)
Sep 06, 2019	18.13	18.24	17.43	17.47	722,200	-0.59(-3.27%)
Sep 05, 2019	18.61	18.65	17.96	18.06	933,955	-0.97(-5.10%)
Sep 04, 2019	18.75	19.03	18.73	19.03	395,186	+0.48(+2.59%)

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.