Skip to main content

Physical Silver ETF (NY: SIVR )

23.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.13 15.17 15.04 15.12 162,844 +0.21(+1.41%)
Mar 30, 2016 15.06 15.12 14.89 14.91 58,083 -0.14(-0.93%)
Mar 29, 2016 14.95 15.05 14.81 15.05 97,598 +0.14(+0.94%)
Mar 28, 2016 14.98 15.03 14.87 14.91 44,457 +0.04(+0.27%)
Mar 24, 2016 14.96 14.87 14.87 14.87 69,500 -0.08(-0.53%)
Mar 23, 2016 15.09 15.10 14.92 14.95 214,532 -0.67(-4.29%)
Mar 22, 2016 15.55 15.64 15.47 15.62 97,911 +0.12(+0.77%)
Mar 21, 2016 15.51 15.56 15.45 15.50 58,274 +0.08(+0.52%)
Mar 18, 2016 15.50 15.58 15.42 15.42 63,443 -0.18(-1.15%)
Mar 17, 2016 15.55 15.75 15.45 15.60 120,820 +0.26(+1.69%)
Mar 16, 2016 14.96 15.37 14.92 15.34 80,109 +0.37(+2.47%)
Mar 15, 2016 14.96 15.01 14.92 14.97 49,266 -0.01(-0.07%)
Mar 14, 2016 15.47 15.48 14.98 14.98 67,287 -0.19(-1.25%)
Mar 11, 2016 15.34 15.34 15.16 15.17 140,813 -0.10(-0.65%)
Mar 10, 2016 15.13 15.30 15.13 15.27 73,310 +0.30(+2.00%)
Mar 09, 2016 14.97 15.11 14.91 14.97 40,639 -0.09(-0.60%)
Mar 08, 2016 15.30 15.30 15.04 15.06 66,961 -0.29(-1.89%)
Mar 07, 2016 15.27 15.42 15.20 15.35 199,736 +0.15(+1.00%)
Mar 04, 2016 15.10 15.40 15.10 15.20 189,228 +0.32(+2.14%)
Mar 03, 2016 14.71 15.02 14.71 14.88 78,662 +0.20(+1.36%)
Mar 02, 2016 14.58 14.73 14.58 14.68 42,679 +0.10(+0.69%)
Mar 01, 2016 14.64 14.64 14.45 14.58 64,306 -0.05(-0.34%)
Feb 29, 2016 14.45 14.63 14.45 14.63 38,906 +0.19(+1.31%)
Feb 26, 2016 14.78 14.78 14.40 14.44 125,501 -0.48(-3.21%)
Feb 25, 2016 14.84 14.92 14.77 14.92 81,210 -0.03(-0.20%)
Feb 24, 2016 15.18 15.29 14.90 14.95 82,977 -0.01(-0.07%)
Feb 23, 2016 14.95 15.00 14.92 14.96 34,342 +0.17(+1.15%)
Feb 22, 2016 14.82 14.94 14.76 14.79 53,801 -0.27(-1.79%)
Feb 19, 2016 15.02 15.14 15.02 15.06 55,562 -0.05(-0.33%)
Feb 18, 2016 14.92 15.25 14.92 15.11 76,746 +0.21(+1.41%)
Feb 17, 2016 14.97 15.08 14.90 14.90 46,909 -0.03(-0.22%)
Feb 16, 2016 15.08 15.10 14.93 14.93 82,318 -0.53(-3.41%)
Feb 12, 2016 15.36 15.46 15.46 15.46 87,100 -0.05(-0.32%)
Feb 11, 2016 15.40 15.65 15.26 15.51 174,959 +0.48(+3.19%)
Feb 10, 2016 14.96 15.03 14.80 15.03 74,426 +0.06(+0.40%)
Feb 09, 2016 15.05 15.15 14.88 14.97 92,515 -0.12(-0.80%)
Feb 08, 2016 14.94 15.15 14.92 15.09 168,771 +0.33(+2.24%)
Feb 05, 2016 14.42 14.77 14.38 14.76 78,244 +0.18(+1.23%)
Feb 04, 2016 14.56 14.61 14.50 14.58 82,006 +0.22(+1.53%)
Feb 03, 2016 14.15 14.51 14.15 14.36 131,291 +0.33(+2.38%)
Feb 02, 2016 14.08 14.10 13.97 14.03 75,978 -0.01(-0.09%)
Feb 01, 2016 14.00 14.13 13.98 14.04 14,941 +0.06(+0.43%)
Jan 29, 2016 13.95 14.02 13.92 13.98 37,350 +0.01(+0.09%)
Jan 28, 2016 13.94 14.02 13.94 13.97 40,566 -0.16(-1.15%)
Jan 27, 2016 14.21 14.28 14.10 14.13 44,092 -0.10(-0.73%)
Jan 26, 2016 14.09 14.29 14.07 14.23 97,723 +0.25(+1.82%)
Jan 25, 2016 13.93 13.98 13.92 13.98 58,956 +0.20(+1.45%)
Jan 22, 2016 13.88 14.06 13.75 13.78 71,355 -0.03(-0.22%)
Jan 21, 2016 13.70 13.87 13.62 13.81 74,208 -0.08(-0.58%)
Jan 20, 2016 13.81 13.92 13.79 13.89 66,329 +0.02(+0.14%)
Jan 19, 2016 13.83 13.87 13.75 13.87 69,408 +0.33(+2.44%)
Jan 15, 2016 13.73 13.54 13.54 13.54 77,400 -0.05(-0.37%)
Jan 14, 2016 13.60 13.61 13.50 13.59 65,037 -0.31(-2.23%)
Jan 13, 2016 13.68 13.92 13.68 13.90 92,434 +0.35(+2.58%)
Jan 12, 2016 13.58 13.58 13.50 13.55 61,585 -0.06(-0.41%)
Jan 11, 2016 13.80 13.80 13.59 13.61 43,800 -0.09(-0.69%)
Jan 08, 2016 13.83 13.83 13.65 13.70 76,040 -0.33(-2.35%)
Jan 07, 2016 13.88 14.11 13.80 14.03 89,828 +0.27(+1.96%)
Jan 06, 2016 13.81 13.88 13.68 13.76 38,280 +0.05(+0.36%)
Jan 05, 2016 13.71 13.76 13.65 13.71 55,644 +0.15(+1.11%)
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.