$14.33 +0.14 (%) ETFS Silver Trust Units - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
8/28/201514.2614.4014.2214.3341,598
8/27/201513.9514.3513.9214.1953,092
8/26/201513.9813.9813.7313.94179,437
8/25/201514.5614.5614.3114.3895,558
8/24/201514.4714.5714.4314.54312,994
8/21/201515.1515.1514.8715.0180,019
8/20/201515.2815.3215.1915.20107,049
8/19/201514.8015.0514.8014.9972,794
8/18/201514.5614.6614.4714.61171,015
8/17/201515.1515.1515.0415.0522,486
8/14/201515.2215.3314.9214.9672,290
8/13/201515.1515.2115.1015.1244,901
8/12/201515.1215.3115.1215.2496,006
8/11/201515.0215.0814.9615.0538,940
8/10/201514.6415.1314.6414.99147,179
8/7/201514.5214.7714.5014.5298,172
8/6/201514.3314.5014.3314.3794,953
8/5/201514.3914.4414.2814.3438,604
8/4/201514.3014.3914.2514.3239,477
8/3/201514.4714.4714.1914.2795,558
7/31/201514.6914.7514.4514.4652,993
7/30/201514.5014.5614.4514.4847,563
7/29/201514.4614.6414.4014.5642,880
7/28/201514.4014.4514.4014.4364,030
7/27/201514.4314.4614.3014.3159,966
7/24/201514.2114.4714.1114.42106,231
7/23/201514.5514.5614.3214.3963,118
7/22/201514.4214.6314.4214.5493,246
7/21/201514.5914.7014.5214.56100,073
7/20/201514.5614.7114.4414.46140,569
7/17/201514.7014.7014.5914.66155,349
7/16/201514.7614.9214.7414.7857,713
7/15/201514.8014.8814.7714.84121,312
7/14/201515.2115.2115.0615.1243,560
7/13/201515.0815.2615.0715.2441,168
7/10/201515.2415.3815.1715.3681,104
7/9/201515.2115.2615.0815.1983,300
7/8/201514.9315.0014.8114.88113,169
7/7/201514.9815.0014.4214.86353,026
7/6/201515.3415.5715.3015.4157,679
7/2/201515.4315.4315.3415.3849,529
7/1/201515.3515.4115.2915.3488,962
6/30/201515.3615.6015.2315.45110,818
6/29/201515.5615.5615.4315.4577,565
6/26/201515.5015.5515.4415.5468,422
6/25/201515.5615.6215.5415.6024,249
6/24/201515.6115.6615.5715.6433,074
6/23/201515.6015.6615.5015.56196,458
6/22/201515.7715.9815.7715.9376,954
6/19/201515.9115.9215.6515.8354,810
6/18/201516.1316.1415.8815.9275,413
6/17/201515.7916.0015.7015.8958,144
6/16/201515.7115.7715.6315.7538,969
6/15/201515.7515.9915.7515.8667,794
6/12/201515.6615.7215.6015.7067,384
6/11/201515.7615.8015.6215.7652,496
6/10/201515.8915.9015.7115.7656,534
6/9/201515.7715.8115.7015.7038,826
6/8/201515.8115.8115.6715.7649,677
6/5/201515.7515.9015.7115.8358,715
6/4/201516.0116.0315.8615.90136,242
6/3/201516.3416.3416.1416.2457,250
6/2/201516.4516.5416.4516.5132,215
6/1/201516.7016.8716.4016.47138,263
5/29/201516.4516.5016.4216.4444,885
5/28/201516.4216.4416.2816.4363,811
5/27/201516.4216.4416.3516.4133,062
5/26/201516.4716.5916.4516.4757,742
5/22/201516.8116.8716.7616.7762,147
5/21/201516.8216.9016.8016.8527,254
5/20/201516.9216.9816.8016.8250,360
5/19/201517.1317.1316.6316.84118,665
5/18/201517.4117.4417.2917.38177,605
5/15/201517.2017.2717.1317.21114,834
5/14/201517.1417.2717.0817.12136,147
5/13/201516.7516.9316.7116.81161,159
5/12/201516.0716.3116.0716.2536,423
5/11/201516.1916.2515.9516.0144,341
5/8/201516.2016.2216.0716.1938,111
5/7/201516.2216.2216.0216.0225,189
5/6/201516.3516.3716.1616.2250,723
5/5/201516.3816.4016.2316.24102,633
5/4/201516.3516.3916.1116.1577,512
5/1/201515.7815.9215.7115.9255,331
4/30/201515.7315.8815.5915.84118,399
4/29/201516.3816.4416.2316.2462,865
4/28/201516.1216.4016.1216.3564,722
4/27/201515.7116.2015.7116.09148,302
4/24/201515.5315.5715.3515.4694,031
4/23/201515.5015.6615.5015.6254,086
4/22/201515.6415.6915.4415.5390,482
4/21/201515.7315.8115.6715.7368,537
4/20/201515.8015.8015.6215.6995,557
4/17/201516.0516.0715.9716.0044,600
4/16/201516.1116.1515.8816.0039,553
4/15/201515.9616.1215.9116.0760,756
4/14/201515.9916.0715.9215.9464,384
4/13/201516.0916.0916.0216.0444,999
4/10/201516.3116.3716.1316.2155,844
4/9/201515.9415.9915.8815.9457,925
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!