Physical Silver ETF (NY: SIVR )

31.22 -1.05 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.77 18.77 18.39 18.55 186,845 -0.23(-1.22%)
May 29, 2014 18.67 18.84 18.66 18.78 52,128 +0.04(+0.21%)
May 28, 2014 18.80 18.83 18.74 18.74 75,219 -0.10(-0.53%)
May 27, 2014 18.95 18.95 18.77 18.84 121,876 -0.32(-1.67%)
May 23, 2014 19.20 19.16 19.16 19.16 41,500 -0.07(-0.39%)
May 22, 2014 19.35 19.37 19.20 19.23 60,540 +0.08(+0.44%)
May 21, 2014 19.10 19.20 19.05 19.15 70,686 +0.00(+0.00%)
May 20, 2014 19.00 19.18 19.00 19.15 32,947 +0.05(+0.26%)
May 19, 2014 19.29 19.29 19.07 19.10 64,248 +0.01(+0.05%)
May 16, 2014 19.10 19.13 19.02 19.09 41,118 -0.15(-0.78%)
May 15, 2014 19.32 19.35 19.18 19.24 50,691 -0.26(-1.33%)
May 14, 2014 19.50 19.57 19.43 19.50 102,126 +0.24(+1.25%)
May 13, 2014 19.28 19.33 19.22 19.26 65,184 -0.02(-0.10%)
May 12, 2014 19.39 19.39 19.26 19.28 61,606 +0.38(+2.01%)
May 09, 2014 18.99 18.99 18.78 18.90 77,105 -0.03(-0.16%)
May 08, 2014 19.03 19.03 18.87 18.93 124,862 -0.12(-0.62%)
May 07, 2014 19.25 19.25 19.02 19.05 78,464 -0.23(-1.20%)
May 06, 2014 19.47 19.47 19.28 19.28 40,292 -0.05(-0.26%)
May 05, 2014 19.37 19.38 19.27 19.33 67,006 +0.14(+0.73%)
May 02, 2014 18.87 19.39 18.81 19.19 73,021 +0.38(+2.01%)
May 01, 2014 18.68 18.85 18.63 18.81 170,372 -0.13(-0.68%)
Apr 30, 2014 18.94 19.01 18.80 18.94 266,311 -0.31(-1.61%)
Apr 29, 2014 19.15 19.28 19.15 19.25 47,204 -0.07(-0.36%)
Apr 28, 2014 19.35 19.35 19.23 19.32 54,679 -0.10(-0.51%)
Apr 25, 2014 19.48 19.52 19.36 19.42 44,761 +0.01(+0.05%)
Apr 24, 2014 19.06 19.63 19.05 19.41 127,401 +0.25(+1.30%)
Apr 23, 2014 19.20 19.21 19.14 19.16 93,870 -0.04(-0.21%)
Apr 22, 2014 19.19 19.21 19.05 19.20 82,216 +0.05(+0.26%)
Apr 21, 2014 19.16 19.17 19.09 19.15 144,756 -0.21(-1.08%)
Apr 17, 2014 19.35 19.36 19.36 19.36 369,200 -0.04(-0.21%)
Apr 16, 2014 19.38 19.40 19.30 19.40 41,337 +0.03(+0.15%)
Apr 15, 2014 19.20 19.37 19.15 19.37 104,523 -0.33(-1.68%)
Apr 14, 2014 19.75 19.79 19.68 19.70 50,008 +0.01(+0.05%)
Apr 11, 2014 19.79 19.79 19.67 19.69 97,723 -0.09(-0.46%)
Apr 10, 2014 19.85 19.95 19.77 19.78 63,698 +0.17(+0.87%)
Apr 09, 2014 19.51 19.65 19.44 19.61 78,796 -0.10(-0.51%)
Apr 08, 2014 19.86 19.86 19.71 19.71 41,970 +0.11(+0.56%)
Apr 07, 2014 19.61 19.73 19.56 19.60 36,542 -0.05(-0.25%)
Apr 04, 2014 19.93 19.93 19.58 19.65 106,263 +0.10(+0.51%)
Apr 03, 2014 19.49 19.64 19.49 19.55 46,188 -0.14(-0.71%)
Apr 02, 2014 19.75 19.81 19.68 19.69 51,074 +0.14(+0.72%)
Apr 01, 2014 19.52 19.56 19.42 19.55 48,119 +0.02(+0.10%)
Mar 31, 2014 19.58 19.62 19.47 19.53 59,541 -0.01(-0.03%)
Mar 28, 2014 19.51 19.61 19.48 19.54 65,038 +0.07(+0.34%)
Mar 27, 2014 19.52 19.52 19.35 19.47 57,929 -0.02(-0.12%)
Mar 26, 2014 19.71 19.75 19.42 19.49 155,918 -0.23(-1.15%)
Mar 25, 2014 19.78 19.90 19.69 19.72 60,979 +0.01(+0.05%)
Mar 24, 2014 19.88 19.94 19.66 19.71 154,278 -0.34(-1.70%)
Mar 21, 2014 20.11 20.19 19.99 20.05 87,921 +0.03(+0.15%)
Mar 20, 2014 20.10 20.16 20.00 20.02 104,126 -0.28(-1.38%)
Mar 19, 2014 20.42 20.54 20.24 20.30 147,909 -0.23(-1.12%)
Mar 18, 2014 20.49 20.63 20.46 20.53 71,594 -0.32(-1.53%)
Mar 17, 2014 21.06 21.14 20.85 20.85 76,591 -0.30(-1.42%)
Mar 14, 2014 21.46 21.46 21.04 21.15 99,034 +0.25(+1.22%)
Mar 13, 2014 20.93 21.04 20.86 20.89 73,313 -0.12(-0.55%)
Mar 12, 2014 20.79 21.10 20.72 21.01 85,494 +0.46(+2.24%)
Mar 11, 2014 20.86 20.90 20.38 20.55 71,819 +0.01(+0.05%)
Mar 10, 2014 20.57 20.68 20.51 20.54 80,906 -0.06(-0.29%)
Mar 07, 2014 20.50 20.72 20.48 20.60 106,125 -0.57(-2.69%)
Mar 06, 2014 21.08 21.34 21.04 21.17 93,747 +0.27(+1.29%)
Mar 05, 2014 21.00 21.02 20.85 20.90 65,428 +0.01(+0.05%)
Mar 04, 2014 20.83 20.98 20.73 20.89 73,739 -0.23(-1.09%)
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.