Physical Silver ETF (NY: SIVR )

25.10 USD +0.06 (+0.24%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 25.06 25.19 24.87 24.87 511,115 -0.17(-0.68%)
Jun 17, 2021 25.36 25.46 24.87 25.04 1,652,703 -1.25(-4.75%)
Jun 16, 2021 26.79 26.86 26.28 26.29 1,086,031 -0.42(-1.57%)
Jun 15, 2021 26.74 26.74 26.44 26.71 358,286 -0.19(-0.71%)
Jun 14, 2021 26.64 27.03 26.61 26.90 542,432 -0.02(-0.07%)
Jun 11, 2021 27.20 27.28 26.92 26.92 325,340 -0.12(-0.44%)
Jun 10, 2021 26.78 27.06 26.70 27.04 506,265 +0.22(+0.82%)
Jun 09, 2021 26.87 27.02 26.76 26.82 443,355 +0.16(+0.60%)
Jun 08, 2021 26.76 26.84 26.56 26.66 410,497 -0.30(-1.11%)
Jun 07, 2021 26.82 26.97 26.76 26.96 385,418 +0.14(+0.52%)
Jun 04, 2021 26.76 26.87 26.74 26.82 850,408 +0.34(+1.28%)
Jun 03, 2021 26.49 26.52 26.10 26.48 1,317,612 -0.73(-2.68%)
Jun 02, 2021 26.99 27.21 26.95 27.21 284,040 +0.31(+1.15%)
Jun 01, 2021 27.44 27.49 26.88 26.90 1,206,783 -0.06(-0.22%)
May 28, 2021 26.69 27.00 26.66 26.96 597,717 +0.06(+0.22%)
May 27, 2021 26.71 26.91 26.58 26.90 711,481 +0.16(+0.60%)
May 26, 2021 26.93 27.01 26.64 26.74 771,489 -0.27(-1.00%)
May 25, 2021 26.57 27.06 26.55 27.01 706,710 +0.20(+0.75%)
May 24, 2021 26.77 26.92 26.69 26.81 1,038,355 +0.26(+0.98%)
May 21, 2021 27.03 27.03 26.26 26.55 679,456 -0.27(-1.01%)
May 20, 2021 26.86 27.02 26.69 26.82 434,359 +0.05(+0.19%)
May 19, 2021 26.72 27.25 26.53 26.77 1,427,742 -0.45(-1.65%)
May 18, 2021 27.44 27.45 27.04 27.22 858,974 -0.03(-0.11%)
May 17, 2021 26.60 27.30 26.59 27.25 1,181,904 +0.79(+2.99%)
May 14, 2021 26.40 26.52 26.31 26.46 716,649 +0.27(+1.03%)
May 13, 2021 25.98 26.21 25.94 26.19 561,728 +0.12(+0.46%)
May 12, 2021 26.43 26.59 26.06 26.07 1,206,950 -0.61(-2.29%)
May 11, 2021 26.24 26.70 26.22 26.68 561,237 +0.29(+1.10%)
May 10, 2021 26.84 26.91 26.29 26.39 527,975 -0.09(-0.34%)
May 07, 2021 26.32 26.53 26.19 26.48 693,935 +0.09(+0.34%)
May 06, 2021 25.93 26.50 25.91 26.39 937,719 +0.82(+3.21%)
May 05, 2021 25.47 25.59 25.42 25.57 545,426 +0.01(+0.04%)
May 04, 2021 26.00 26.17 25.20 25.56 1,228,072 -0.41(-1.58%)
May 03, 2021 25.59 26.05 25.52 25.97 1,418,959 +0.99(+3.96%)
Apr 30, 2021 25.20 25.24 24.92 24.98 322,800 -0.26(-1.03%)
Apr 29, 2021 25.20 25.25 24.82 25.24 574,415 -0.14(-0.55%)
Apr 28, 2021 25.07 25.38 24.94 25.38 449,500 +0.03(+0.12%)
Apr 27, 2021 25.43 25.51 25.33 25.35 246,254 +0.06(+0.24%)
Apr 26, 2021 25.30 25.30 25.16 25.29 346,841 +0.19(+0.76%)
Apr 23, 2021 25.31 25.36 24.95 25.10 264,700 -0.09(-0.36%)
Apr 22, 2021 25.43 25.45 25.08 25.19 419,972 -0.51(-1.98%)
Apr 21, 2021 25.12 25.73 25.11 25.70 1,307,974 +0.77(+3.09%)
Apr 20, 2021 24.88 25.19 24.87 24.93 471,343 -0.03(-0.12%)
Apr 19, 2021 24.90 25.01 24.76 24.96 559,490 -0.12(-0.48%)
Apr 16, 2021 25.17 25.20 25.04 25.08 313,200 +0.08(+0.32%)
Apr 15, 2021 24.73 25.10 24.73 25.00 473,288 +0.47(+1.92%)
Apr 14, 2021 24.40 24.60 24.38 24.53 467,539 +0.06(+0.25%)
Apr 13, 2021 24.48 24.60 24.42 24.47 404,481 +0.49(+2.04%)
Apr 12, 2021 24.24 24.25 23.86 23.98 455,391 -0.39(-1.60%)
Apr 09, 2021 24.23 24.42 24.19 24.37 387,000 -0.20(-0.81%)
Apr 08, 2021 24.64 24.73 24.52 24.57 314,801 +0.30(+1.24%)
Apr 07, 2021 24.21 24.41 24.14 24.27 563,339 -0.03(-0.12%)
Apr 06, 2021 24.23 24.42 24.19 24.30 714,771 +0.30(+1.25%)
Apr 05, 2021 23.97 24.13 23.81 24.00 359,294 -0.08(-0.33%)
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.