Indicators

Physical Silver ETF (NY: SIVR )

28.32 -0.08 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.63	17.03	16.60	16.99	85,906	+0.28(+1.68%)
Jan 29, 2015	17.20	17.20	16.49	16.71	152,973	-0.96(-5.42%)
Jan 28, 2015	17.70	17.86	17.67	17.67	35,702	-0.13(-0.75%)
Jan 27, 2015	17.65	17.91	17.65	17.80	81,446	+0.21(+1.20%)
Jan 26, 2015	17.85	17.85	17.59	17.59	57,236	-0.39(-2.17%)
Jan 23, 2015	17.95	18.03	17.84	17.98	85,300	-0.10(-0.55%)
Jan 22, 2015	18.08	18.16	17.92	18.08	164,331	+0.21(+1.18%)
Jan 21, 2015	18.11	18.17	17.72	17.87	151,872	+0.21(+1.19%)
Jan 20, 2015	17.54	17.72	17.48	17.66	121,629	+0.25(+1.44%)
Jan 16, 2015	16.88	17.54	16.86	17.41	305,180	+0.82(+4.94%)
Jan 15, 2015	16.81	16.90	16.56	16.59	91,987	+0.01(+0.06%)
Jan 14, 2015	16.67	16.80	16.57	16.58	58,333	-0.16(-0.93%)
Jan 13, 2015	16.81	16.92	16.64	16.74	113,473	+0.44(+2.68%)
Jan 12, 2015	16.25	16.37	16.20	16.30	73,946	+0.13(+0.80%)
Jan 09, 2015	16.15	16.35	16.13	16.17	53,435	+0.12(+0.75%)
Jan 08, 2015	16.31	16.39	16.05	16.05	47,986	-0.27(-1.65%)
Jan 07, 2015	16.13	16.38	16.13	16.32	73,303	+0.05(+0.31%)
Jan 06, 2015	16.00	16.42	15.99	16.27	82,538	+0.37(+2.33%)
Jan 05, 2015	15.75	15.97	15.68	15.90	98,202	+0.37(+2.38%)

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.