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 (%)
Apr 30, 2012	30.52	30.82	30.35	30.80	157,076	-0.25(-0.81%)
Apr 27, 2012	31.15	31.16	30.96	31.05	235,348	+0.19(+0.62%)
Apr 26, 2012	30.52	31.03	30.43	30.86	112,110	+0.36(+1.18%)
Apr 25, 2012	30.63	30.65	29.75	30.50	232,779	-0.07(-0.23%)
Apr 24, 2012	30.78	30.88	30.44	30.57	153,937	-0.06(-0.20%)
Apr 23, 2012	30.47	30.64	30.25	30.63	255,003	-0.76(-2.42%)
Apr 20, 2012	31.42	31.50	31.34	31.39	112,067	-0.07(-0.22%)
Apr 19, 2012	31.54	31.75	31.40	31.46	316,952	+0.16(+0.51%)
Apr 18, 2012	31.29	31.38	31.12	31.30	149,735	-0.14(-0.45%)
Apr 17, 2012	31.53	31.60	31.13	31.44	129,243	+0.21(+0.67%)
Apr 16, 2012	31.31	31.45	31.07	31.23	136,022	+0.00(+0.00%)
Apr 13, 2012	31.98	31.98	31.10	31.23	190,604	-0.85(-2.65%)
Apr 12, 2012	31.35	32.28	31.35	32.08	204,068	+0.78(+2.49%)
Apr 11, 2012	31.42	31.56	31.14	31.30	138,913	-0.15(-0.48%)
Apr 10, 2012	31.36	31.58	30.90	31.45	135,716	+0.20(+0.64%)
Apr 09, 2012	31.47	31.49	31.06	31.25	54,292	-0.18(-0.57%)
Apr 05, 2012	31.23	31.56	31.20	31.43	91,940	+0.45(+1.45%)
Apr 04, 2012	31.30	31.43	30.76	30.98	227,820	-1.32(-4.09%)
Apr 03, 2012	32.71	33.02	32.23	32.30	180,112	-0.42(-1.28%)

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.