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 (%)
Feb 28, 2018	16.04	16.09	15.97	15.99	59,069	-0.02(-0.12%)
Feb 27, 2018	16.16	16.17	15.92	16.01	122,193	-0.20(-1.23%)
Feb 26, 2018	16.18	16.22	16.10	16.21	89,464	+0.10(+0.62%)
Feb 23, 2018	16.16	16.16	16.09	16.11	106,121	-0.08(-0.49%)
Feb 22, 2018	16.16	16.26	16.13	16.19	79,804	+0.11(+0.68%)
Feb 21, 2018	16.16	16.34	16.05	16.08	145,588	+0.03(+0.19%)
Feb 20, 2018	16.22	16.24	16.03	16.05	119,937	-0.22(-1.35%)
Feb 16, 2018		16.27	16.27	16.27	0	-0.18(-1.09%)
Feb 15, 2018	16.44	16.48	16.22	16.45	145,103	-0.01(-0.06%)
Feb 14, 2018	16.20	16.50	16.20	16.46	143,378	+0.31(+1.92%)
Feb 13, 2018	16.12	16.19	16.06	16.15	1,443,750	+0.04(+0.25%)
Feb 12, 2018	16.04	16.21	16.03	16.11	1,298,260	+0.20(+1.26%)
Feb 09, 2018	15.92	15.92	15.79	15.91	167,906	-0.06(-0.38%)
Feb 08, 2018	16.04	16.04	15.94	15.97	99,356	+0.05(+0.31%)
Feb 07, 2018	16.06	16.10	15.87	15.92	231,543	-0.26(-1.61%)
Feb 06, 2018	16.28	16.28	16.17	16.18	126,105	-0.13(-0.80%)
Feb 05, 2018	16.44	16.45	16.25	16.31	113,693	+0.13(+0.80%)
Feb 02, 2018	16.56	16.56	16.16	16.18	292,422	-0.63(-3.75%)

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.