$18.16 -0.34 (%) ETFS Silver Trust Units -

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVR historical data

Date Open High Low Close Volume
8/24/201618.3218.3218.1518.16225,351
8/23/201618.6018.6318.4718.5098,404
8/22/201618.5718.5718.4718.51218,785
8/19/201618.9619.0418.9018.9292,765
8/18/201619.3619.4219.3019.33138,662
8/17/201619.2919.3818.9819.26178,430
8/16/201619.3519.5219.3019.3867,107
8/15/201619.3519.4619.3419.41124,850
8/12/201619.7519.7619.2619.30111,965
8/11/201619.7519.8319.5319.5375,855
8/10/201619.8819.9119.7219.7675,215
8/9/201619.4419.4619.3719.4544,458
8/8/201619.3419.4419.3119.32103,116
8/5/201619.5119.5119.2919.29146,112
8/4/201619.8820.0419.8819.9468,638
8/3/201620.1220.1219.9419.99132,962
8/2/201620.2520.3020.1620.18123,910
8/1/201620.0420.1319.9520.02119,701
7/29/201619.8519.9819.6819.94102,887
7/28/201619.8819.9319.7019.81102,748
7/27/201619.6019.9819.4019.96124,871
7/26/201619.2319.2719.2019.2351,826
7/25/201619.0519.3018.9019.1286,558
7/22/201619.2419.3019.1719.2341,559
7/21/201618.9319.4718.9219.45103,689
7/20/201619.0419.1818.9618.98166,496
7/19/201619.5019.5719.4819.5179,189
7/18/201619.5019.6919.5019.68121,218
7/15/201619.6819.7619.6019.67121,911
7/14/201619.7119.8819.6919.84125,244
7/13/201619.9019.9919.7719.97129,221
7/12/201619.9420.0119.5719.68197,462
7/11/201619.8420.0419.8119.87270,391
7/8/201619.4419.7919.3019.78144,593
7/7/201619.4719.4719.0519.29335,438
7/6/201619.5719.8319.4619.69205,861
7/5/201619.4519.6519.2019.54295,643
7/1/201618.8319.5018.8319.29222,297
6/30/201618.0518.4217.9618.41148,937
6/29/201617.8618.0517.8317.89171,217
6/28/201617.4217.4617.3717.4359,395
6/27/201617.4217.4517.3017.40133,824
6/24/201617.5317.5717.3317.39233,175
6/23/201616.9617.0216.9417.0079,569
6/22/201616.9016.9816.9016.9258,351
6/21/201616.9716.9816.8716.8950,979
6/20/201617.0217.1717.0017.1654,354
6/17/201617.1117.1116.9117.1159,564
6/16/201617.3917.4316.7916.81134,569
6/15/201617.1217.2317.0917.1988,660
6/14/201617.1017.1016.9617.0588,880
6/13/201617.0217.0916.9617.08110,969
6/10/201616.9617.0216.8616.99106,522
6/9/201616.7316.9816.7316.97163,255
6/8/201616.6716.7416.5716.70164,664
6/7/201616.0416.1316.0316.0972,977
6/6/201616.1016.1516.0516.1464,985
6/3/201616.0516.1015.9916.0993,151
6/2/201615.6615.7215.6315.6835,712
6/1/201615.6515.7115.5115.66103,865
5/31/201615.7115.7515.6515.67102,298
5/27/201615.9615.9615.8115.8743,132
5/26/201616.1816.2015.9715.9957,679
5/25/201615.9516.0315.9215.9856,611
5/24/201615.9816.0815.8815.8997,717
5/23/201616.0116.1215.9916.0994,834
5/20/201616.3016.3016.0916.1778,242
5/19/201616.0616.2016.0016.15180,997
5/18/201616.6716.8916.4016.50131,915
5/17/201616.8417.0016.8116.9067,083
5/16/201616.9817.0416.7716.8172,049
5/13/201616.7016.7816.5816.7786,526
5/12/201617.0317.0616.7016.73103,277
5/11/201617.1217.1716.9317.04163,325
5/10/201616.7316.8016.6816.7642,992
5/9/201616.7716.7716.5616.62108,972
5/6/201616.9717.2316.9717.2147,180
5/5/201617.2117.2416.9216.9288,063
5/4/201617.0017.1016.9017.00138,208
5/3/201617.2517.2516.9517.1087,009
5/2/201617.4617.4617.1417.16112,086
4/29/201617.5017.6017.3817.49162,314
4/28/201617.0017.3016.9617.26141,023
4/27/201616.8816.9516.7516.88110,567
4/26/201616.7516.8016.6516.7847,834
4/25/201616.6716.7716.6016.6565,751
4/22/201616.8716.9916.5116.64132,283
4/21/201616.9416.9416.4216.70130,281
4/20/201616.7116.8516.6016.60133,087
4/19/201616.6816.6916.5316.64179,535
4/18/201615.9316.0115.8815.88109,024
4/15/201615.9116.0615.8015.9393,833
4/14/201615.8415.9015.7515.8268,737
4/13/201615.9815.9815.7615.81111,284
4/12/201615.7215.9015.6915.87128,851
4/11/201615.3915.6515.3815.55139,147
4/8/201614.9315.0814.9215.0668,641
4/7/201614.9915.0514.8914.9347,409
4/6/201614.7514.8814.7114.7737,516
4/5/201614.8414.8714.7814.8458,683
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center