Skip to main content

Physical Silver ETF (NY: SIVR )

23.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.60 15.73 15.56 15.66 70,998 +0.07(+0.48%)
Jun 28, 2018 15.62 15.62 15.51 15.59 87,036 -0.03(-0.22%)
Jun 27, 2018 15.76 15.82 15.56 15.62 168,648 -0.25(-1.58%)
Jun 26, 2018 15.87 15.87 15.82 15.87 75,370 -0.04(-0.25%)
Jun 25, 2018 15.92 15.93 15.87 15.91 52,580 -0.11(-0.69%)
Jun 22, 2018 15.94 16.05 15.92 16.02 73,001 +0.13(+0.82%)
Jun 21, 2018 15.88 15.93 15.84 15.89 68,033 +0.02(+0.13%)
Jun 20, 2018 15.88 15.91 15.85 15.87 130,536 -0.02(-0.13%)
Jun 19, 2018 15.90 15.95 15.86 15.89 168,674 -0.16(-1.00%)
Jun 18, 2018 16.11 16.11 15.99 16.05 125,801 -0.09(-0.56%)
Jun 15, 2018 16.74 16.02 16.14 361,142 -0.60(-3.58%)
Jun 14, 2018 16.72 16.83 16.69 16.74 128,996 +0.12(+0.72%)
Jun 13, 2018 16.53 16.66 16.37 16.62 98,345 +0.21(+1.28%)
Jun 12, 2018 16.44 16.50 16.38 16.41 79,544 -0.07(-0.43%)
Jun 11, 2018 16.42 16.50 16.42 16.48 111,910 +0.15(+0.92%)
Jun 08, 2018 16.37 16.37 16.27 16.33 57,604 +0.07(+0.43%)
Jun 07, 2018 16.36 16.44 16.22 16.26 121,208 +0.02(+0.12%)
Jun 06, 2018 16.19 16.24 321,070 +0.19(+1.18%)
Jun 05, 2018 16.01 16.09 15.97 16.05 46,744 +0.07(+0.44%)
Jun 04, 2018 16.07 16.09 15.97 15.98 48,550 +0.02(+0.13%)
Jun 01, 2018 15.98 16.04 15.94 15.96 41,068 -0.03(-0.19%)
May 31, 2018 16.06 16.12 15.98 15.99 32,005 -0.09(-0.56%)
May 30, 2018 16.00 16.12 16.00 16.08 51,768 +0.11(+0.69%)
May 29, 2018 15.95 16.00 15.92 15.97 94,055 -0.10(-0.62%)
May 25, 2018 16.07 16.07 16.07 0 -0.16(-0.99%)
May 24, 2018 16.14 16.25 16.13 16.23 163,949 +0.20(+1.25%)
May 23, 2018 15.92 16.05 15.91 16.03 79,031 -0.09(-0.56%)
May 22, 2018 16.21 16.23 16.10 16.12 69,074 +0.04(+0.25%)
May 21, 2018 16.06 16.09 16.00 16.08 106,543 +0.07(+0.44%)
May 18, 2018 15.97 16.04 15.96 16.01 45,721 +0.00(+0.00%)
May 17, 2018 16.02 16.06 15.99 16.01 46,700 +0.07(+0.44%)
May 16, 2018 15.87 16.00 15.85 15.94 53,761 +0.08(+0.50%)
May 15, 2018 15.85 15.89 15.78 15.86 189,817 -0.22(-1.37%)
May 14, 2018 16.22 16.24 16.08 16.08 60,891 -0.16(-0.99%)
May 11, 2018 16.39 16.39 16.22 16.24 68,044 -0.03(-0.18%)
May 10, 2018 16.27 16.31 16.23 16.27 200,030 +0.21(+1.31%)
May 09, 2018 16.09 16.18 16.06 16.06 150,991 +0.00(+0.00%)
May 08, 2018 16.02 16.09 15.90 16.06 88,114 +0.01(+0.06%)
May 07, 2018 16.04 16.08 16.00 16.05 42,863 -0.03(-0.19%)
May 04, 2018 15.96 16.08 15.95 16.08 61,580 +0.09(+0.56%)
May 03, 2018 16.10 16.12 15.98 15.99 58,198 +0.05(+0.31%)
May 02, 2018 15.97 16.10 15.90 15.94 183,801 +0.19(+1.21%)
May 01, 2018 15.82 15.82 15.63 15.75 465,331 -0.16(-1.01%)
Apr 30, 2018 15.84 15.99 15.79 15.91 202,944 -0.20(-1.24%)
Apr 27, 2018 16.07 16.12 16.02 16.11 182,816 +0.00(+0.03%)
Apr 26, 2018 16.17 16.17 16.00 16.11 100,026 -0.02(-0.15%)
Apr 25, 2018 16.15 16.17 16.09 16.13 113,847 -0.18(-1.07%)
Apr 24, 2018 16.22 16.32 16.21 16.30 137,526 +0.11(+0.65%)
Apr 23, 2018 16.32 16.35 16.17 16.20 162,703 -0.48(-2.88%)
Apr 20, 2018 16.70 16.76 16.68 16.68 45,511 -0.13(-0.77%)
Apr 19, 2018 16.82 16.91 16.65 16.81 149,937 +0.08(+0.48%)
Apr 18, 2018 16.69 16.81 16.65 16.73 326,348 +0.40(+2.45%)
Apr 17, 2018 16.26 16.37 16.23 16.33 94,226 +0.09(+0.55%)
Apr 16, 2018 16.30 16.34 16.23 16.24 145,817 +0.03(+0.19%)
Apr 13, 2018 16.19 16.26 16.18 16.21 100,455 +0.15(+0.93%)
Apr 12, 2018 16.12 16.12 16.03 16.06 77,306 -0.17(-1.05%)
Apr 11, 2018 16.20 16.44 16.20 16.23 179,186 +0.08(+0.47%)
Apr 10, 2018 16.19 16.22 16.10 16.15 72,524 +0.06(+0.40%)
Apr 09, 2018 16.00 16.13 15.96 16.09 155,692 +0.14(+0.88%)
Apr 06, 2018 16.05 16.07 15.92 15.95 79,029 -0.03(-0.19%)
Apr 05, 2018 15.79 15.99 15.79 15.98 71,884 +0.09(+0.57%)
Apr 04, 2018 15.90 15.97 15.84 15.89 315,740 -0.10(-0.66%)
Apr 03, 2018 16.03 16.06 15.95 15.99 124,255 -0.20(-1.20%)
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.