Indicators

Physical Silver ETF (NY: SIVR )

30.14 +1.82 (+6.43%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.78	33.79	32.72	32.96	327,905	-0.26(-0.78%)
Jan 30, 2012	33.18	33.45	33.05	33.22	227,363	-0.44(-1.31%)
Jan 27, 2012	33.19	33.70	33.18	33.66	235,395	+0.54(+1.63%)
Jan 26, 2012	33.57	33.57	33.03	33.12	378,544	+0.06(+0.18%)
Jan 25, 2012	31.60	33.17	31.32	33.06	625,874	+1.31(+4.13%)
Jan 24, 2012	31.95	32.10	31.70	31.75	176,394	-0.32(-1.00%)
Jan 23, 2012	31.83	32.48	31.83	32.07	319,955	+0.19(+0.59%)
Jan 20, 2012	30.32	31.91	30.22	31.88	289,768	+1.51(+4.98%)
Jan 19, 2012	30.26	30.44	30.13	30.37	227,987	+0.11(+0.36%)
Jan 18, 2012	29.94	30.37	29.87	30.26	270,091	+0.47(+1.58%)
Jan 17, 2012	29.99	30.23	29.69	29.79	184,853	+0.37(+1.26%)
Jan 13, 2012	29.55	29.74	29.23	29.42	197,881	-0.50(-1.67%)
Jan 12, 2012	30.23	30.45	29.72	29.92	259,562	+0.18(+0.61%)
Jan 11, 2012	29.57	29.98	29.44	29.74	203,929	+0.08(+0.27%)
Jan 10, 2012	29.84	29.97	29.60	29.66	203,528	+0.95(+3.31%)
Jan 09, 2012	28.93	28.99	28.60	28.71	194,858	+0.20(+0.70%)
Jan 06, 2012	29.17	29.18	28.42	28.51	203,477	-0.57(-1.96%)
Jan 05, 2012	28.59	29.24	28.55	29.08	322,254	+0.09(+0.31%)

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.