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 (%)
May 29, 2015	16.45	16.50	16.42	16.44	44,885	+0.01(+0.06%)
May 28, 2015	16.42	16.44	16.28	16.43	63,811	+0.02(+0.12%)
May 27, 2015	16.42	16.44	16.35	16.41	33,062	-0.06(-0.36%)
May 26, 2015	16.47	16.59	16.45	16.47	57,742	-0.30(-1.79%)
May 22, 2015	16.81	16.77	16.77	16.77	62,100	-0.08(-0.47%)
May 21, 2015	16.82	16.90	16.80	16.85	27,254	+0.03(+0.18%)
May 20, 2015	16.92	16.98	16.80	16.82	50,360	-0.02(-0.12%)
May 19, 2015	17.13	17.13	16.63	16.84	118,665	-0.54(-3.11%)
May 18, 2015	17.41	17.44	17.29	17.38	177,605	+0.17(+0.99%)
May 15, 2015	17.20	17.27	17.13	17.21	114,834	+0.09(+0.53%)
May 14, 2015	17.14	17.27	17.08	17.12	136,147	+0.31(+1.84%)
May 13, 2015	16.75	16.93	16.71	16.81	161,159	+0.56(+3.45%)
May 12, 2015	16.07	16.31	16.07	16.25	36,423	+0.24(+1.51%)
May 11, 2015	16.19	16.25	15.95	16.01	44,341	-0.18(-1.12%)
May 08, 2015	16.20	16.22	16.07	16.19	38,111	+0.17(+1.06%)
May 07, 2015	16.22	16.22	16.02	16.02	25,189	-0.20(-1.23%)
May 06, 2015	16.35	16.37	16.16	16.22	50,723	-0.02(-0.12%)
May 05, 2015	16.38	16.40	16.23	16.24	102,633	+0.09(+0.59%)
May 04, 2015	16.35	16.39	16.11	16.14	77,512	+0.22(+1.41%)

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.