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 29, 2010	16.17	16.28	16.01	16.19	123,954	-0.02(-0.11%)
Jan 28, 2010	16.69	16.69	16.02	16.21	132,972	-0.34(-2.05%)
Jan 27, 2010	16.67	16.70	16.42	16.55	141,860	-0.16(-0.97%)
Jan 26, 2010	16.48	16.89	16.43	16.71	218,587	-0.42(-2.45%)
Jan 25, 2010	17.01	17.16	16.98	17.13	106,196	+0.06(+0.35%)
Jan 22, 2010	17.13	17.15	16.87	17.07	184,687	-0.31(-1.78%)
Jan 21, 2010	17.82	17.91	17.32	17.38	198,067	-0.48(-2.69%)
Jan 20, 2010	18.31	18.31	17.78	17.86	230,907	-0.93(-4.95%)
Jan 19, 2010	18.53	18.79	18.50	18.79	130,552	+0.38(+2.06%)
Jan 15, 2010	18.54	18.41	18.41	18.41	205,200	-0.25(-1.34%)
Jan 14, 2010	18.58	18.70	18.45	18.66	69,804	+0.07(+0.38%)
Jan 13, 2010	18.36	18.60	18.18	18.59	88,439	+0.39(+2.14%)
Jan 12, 2010	18.50	18.59	18.15	18.20	161,627	-0.36(-1.94%)
Jan 11, 2010	18.77	18.78	18.54	18.56	153,829	+0.08(+0.43%)
Jan 08, 2010	18.44	18.49	18.27	18.48	235,995	+0.26(+1.43%)
Jan 07, 2010	18.18	18.34	18.12	18.22	89,406	+0.02(+0.11%)
Jan 06, 2010	17.96	18.22	17.96	18.20	204,862	+0.40(+2.25%)
Jan 05, 2010	17.55	17.86	17.50	17.80	169,319	+0.26(+1.48%)

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.