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 (%)
Dec 29, 2023	22.62	22.96	22.57	22.77	932,221	-0.23(-1.00%)
Dec 28, 2023	23.19	23.26	22.97	23.00	527,339	-0.25(-1.08%)
Dec 27, 2023	23.11	23.42	23.11	23.25	800,447	+0.01(+0.04%)
Dec 26, 2023	23.22	23.24	23.04	23.24	354,173	+0.12(+0.52%)
Dec 22, 2023	23.46	23.56	23.07	23.12	684,337	-0.23(-0.99%)
Dec 21, 2023	23.32	23.44	23.22	23.35	777,391	+0.30(+1.30%)
Dec 20, 2023	23.30	23.33	23.05	23.05	525,802	+0.02(+0.09%)
Dec 19, 2023	22.91	23.15	22.90	23.03	536,651	+0.24(+1.05%)
Dec 18, 2023	22.86	22.88	22.66	22.79	437,020	-0.04(-0.18%)
Dec 15, 2023	22.98	23.03	22.75	22.83	767,086	-0.34(-1.47%)
Dec 14, 2023	23.02	23.19	23.00	23.17	976,684	+0.42(+1.85%)
Dec 13, 2023	21.72	22.77	21.56	22.75	1,873,892	+0.95(+4.36%)
Dec 12, 2023	21.92	21.93	21.73	21.80	647,613	-0.06(-0.27%)
Dec 11, 2023	21.92	21.95	21.76	21.86	624,617	-0.19(-0.86%)
Dec 08, 2023	22.34	22.54	21.98	22.05	1,510,377	-0.75(-3.29%)
Dec 07, 2023	22.90	22.90	22.60	22.80	691,818	-0.12(-0.52%)
Dec 06, 2023	23.19	23.21	22.87	22.92	781,010	-0.21(-0.91%)
Dec 05, 2023	23.32	23.39	22.96	23.13	890,400	-0.36(-1.53%)
Dec 04, 2023	23.81	23.96	23.39	23.49	1,421,146	-0.89(-3.65%)

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.