Indicators

Physical Silver ETF (NY: SIVR )

25.34 -0.16 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.50	16.50	15.88	16.07	821,300	-1.01(-5.91%)
Feb 27, 2020	17.44	17.48	17.08	17.08	438,501	-0.25(-1.44%)
Feb 26, 2020	17.33	17.45	17.23	17.33	295,289	+0.01(+0.06%)
Feb 25, 2020	17.78	17.85	17.30	17.32	359,264	-0.76(-4.20%)
Feb 24, 2020	18.23	18.36	17.98	18.08	466,996	+0.17(+0.95%)
Feb 21, 2020	17.90	18.05	17.89	17.91	305,900	+0.10(+0.56%)
Feb 20, 2020	17.74	17.85	17.73	17.81	141,136	-0.07(-0.39%)
Feb 19, 2020	17.66	17.88	17.64	17.88	120,745	+0.24(+1.36%)
Feb 18, 2020	17.41	17.66	17.36	17.64	177,900	+0.48(+2.80%)
Feb 14, 2020	17.24	17.24	17.16	17.16	85,900	+0.06(+0.35%)
Feb 13, 2020	17.17	17.18	17.08	17.10	129,196	+0.15(+0.88%)
Feb 12, 2020	16.97	17.02	16.93	16.95	95,526	-0.15(-0.88%)
Feb 11, 2020	17.15	17.18	17.04	17.10	149,254	-0.14(-0.81%)
Feb 10, 2020	17.23	17.29	17.18	17.24	87,617	+0.07(+0.41%)
Feb 07, 2020	17.25	17.25	17.10	17.17	74,400	-0.10(-0.58%)
Feb 06, 2020	17.30	17.31	17.18	17.27	81,904	+0.18(+1.05%)
Feb 05, 2020	17.08	17.12	17.02	17.09	80,509	+0.01(+0.06%)
Feb 04, 2020	17.14	17.16	16.98	17.08	142,655	-0.05(-0.29%)

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.