Indicators

Physical Silver ETF (NY: SIVR )

30.14 +1.82 (+6.43%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.63		21.53	21.68	554,801	+0.10(+0.46%)
Jan 28, 2022	21.65	21.77	21.34	21.58	759,507	-0.31(-1.42%)
Jan 27, 2022	21.95	22.18	21.75	21.89	1,028,659	-0.74(-3.27%)
Jan 26, 2022	22.82	23.04	22.59	22.63	1,183,837	-0.33(-1.44%)
Jan 25, 2022	22.77	23.09	22.73	22.96	1,081,799	-0.10(-0.43%)
Jan 24, 2022	22.95	23.08	22.69	23.06	756,592	-0.27(-1.16%)
Jan 21, 2022	23.66	23.66	23.28	23.33	562,110	-0.21(-0.89%)
Jan 20, 2022	23.61	23.80	23.51	23.54	702,701	+0.23(+0.99%)
Jan 19, 2022	22.93	23.32	22.88	23.31	761,005	+0.69(+3.05%)
Jan 18, 2022	22.53	22.76	22.43	22.62	628,148	+0.52(+2.35%)
Jan 14, 2022				22.10	0	-0.13(-0.58%)
Jan 13, 2022	22.35	22.37	22.16	22.23	529,430	-0.12(-0.54%)
Jan 12, 2022	22.09	22.37	22.07	22.35	585,449	+0.42(+1.92%)
Jan 11, 2022	21.71	21.97	21.64	21.93	391,363	+0.30(+1.39%)
Jan 10, 2022	21.46	21.69	21.43	21.63	578,843	+0.13(+0.60%)
Jan 07, 2022	21.39	21.61	21.23	21.50	689,124	+0.12(+0.56%)
Jan 06, 2022	21.24	21.48	21.20	21.38	806,940	-0.51(-2.33%)
Jan 05, 2022	22.30	22.41	21.89	21.89	699,820	-0.33(-1.49%)
Jan 04, 2022	22.13	22.25	22.08	22.22	487,184	+0.17(+0.77%)

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.