$15.38 +0.04 (%) ETFS Silver Trust Units - NYSEARCA

Jul. 2, 2015 | 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
2/9/201516.6616.8316.6616.7841,522
2/6/201516.6316.6916.3016.49129,829
2/5/201516.8617.0516.7317.0552,402
2/4/201517.1517.3617.0917.0957,820
2/3/201517.0317.2016.8116.9957,716
2/2/201516.8617.0616.8216.9358,186
1/30/201516.6317.0316.5316.9985,906
1/29/201517.2017.2016.4916.71152,973
1/28/201517.7017.8617.6717.6735,702
1/27/201517.6517.9117.6517.8081,646
1/26/201517.8517.8517.5917.5957,836
1/23/201517.9518.0317.8417.9885,300
1/22/201518.0818.1717.9218.08164,331
1/21/201518.1118.1717.7217.87151,872
1/20/201517.5417.7217.4817.66121,629
1/16/201516.8817.5416.8617.41305,180
1/15/201516.8116.9016.5616.5991,987
1/14/201516.6716.8016.5716.5858,333
1/13/201516.8116.9216.6416.74113,473
1/12/201516.2516.3716.2016.3073,946
1/9/201516.1516.3516.1316.1753,435
1/8/201516.3116.3916.0516.0547,986
1/6/201516.0016.4215.9916.2782,538
1/5/201515.7515.9715.6815.9098,202
1/2/201515.3715.7815.3115.5359,202
12/31/201415.7815.8015.3215.43255,998
12/30/201415.7416.2015.7416.04387,633
12/29/201415.8115.8115.4715.51256,798
12/26/201415.9115.9215.7715.78126,704
12/24/201415.4815.5415.4515.5071,420
12/23/201415.4515.5615.4215.4289,392
12/22/201415.7015.7215.2915.40170,654
12/19/201415.6515.8415.6515.8198,357
12/18/201415.7915.8515.6015.65103,841
12/17/201415.6315.7615.4015.52142,979
12/16/201416.0116.0315.3015.50243,331
12/15/201416.5716.6315.8615.90139,213
12/12/201416.8216.8616.7216.72179,203
12/11/201416.6916.9016.6916.77104,571
12/10/201416.8616.9316.7816.82116,980
12/9/201416.5016.9116.4816.77210,695
12/8/201416.0516.1515.9616.14115,017
12/5/201416.1116.1315.9616.04107,971
12/4/201416.3016.3416.1816.2063,686
12/3/201416.2016.3216.1016.1674,477
12/2/201416.1016.2615.9616.2076,392
12/1/201415.7016.5215.6416.21282,851
11/28/201415.6115.6615.2015.25272,526
11/26/201416.3516.3916.2716.3097,965
11/25/201416.3716.4416.2516.44103,119
11/24/201416.2216.2416.0816.2068,910
11/21/201416.2616.3516.0416.1992,394
11/20/201415.9716.0415.8916.0275,585
11/19/201416.0216.2915.6515.88165,672
11/18/201415.9915.9915.8915.9984,750
11/17/201415.9015.9315.8015.9392,183
11/14/201415.2116.1315.1716.04193,932
11/13/201415.4815.4915.3415.3894,010
11/12/201415.4015.4915.3615.41515,771
11/11/201415.3215.6515.2715.5177,365
11/10/201415.4415.4715.2815.3189,680
11/7/201415.3615.5515.3115.52169,035
11/6/201415.0715.2415.0715.2297,758
11/5/201415.1315.3615.0315.03266,346
11/4/201415.7715.8215.7015.78105,900
11/3/201415.8415.9815.7615.94198,266
10/31/201415.6515.9115.6115.91229,372
10/30/201416.4116.4216.1016.23243,899
10/29/201416.9817.0516.7716.8382,095
10/28/201417.1217.1216.9316.9438,679
10/27/201416.8916.9816.8716.8750,206
10/24/201417.0817.0816.8816.9430,840
10/23/201416.9116.9816.8516.9660,640
10/22/201417.0117.0116.8616.9079,113
10/21/201417.2417.3517.2217.2653,982
10/20/201417.1917.2517.0817.1836,153
10/17/201417.1317.1316.9717.0171,527
10/16/201417.0117.1916.9617.1399,454
10/15/201417.2217.5517.1417.1892,635
10/14/201417.2117.2217.0717.1350,759
10/13/201417.1417.1917.0417.1970,678
10/10/201417.0817.1316.9917.0948,717
10/9/201417.2217.4017.0717.07100,200
10/8/201417.0817.1816.8117.14111,341
10/7/201417.0717.0816.8416.93142,042
10/6/201416.7917.0916.7617.07132,292
10/3/201416.6316.7116.4716.54186,985
10/2/201416.8716.8916.7016.8393,613
10/1/201416.9117.1716.8916.93210,988
9/30/201417.0217.1216.6216.78147,506
9/29/201417.2917.3117.2017.2258,918
9/26/201417.2517.3517.2017.3556,737
9/25/201417.1717.3717.0717.27155,821
9/24/201417.3217.5217.2717.4472,230
9/23/201417.5717.5817.4817.53100,547
9/22/201417.3917.6017.3517.55128,574
9/19/201418.0818.1017.5317.65227,985
9/18/201418.1518.3418.0918.2098,312
9/17/201418.4218.4618.2218.2279,126
9/16/201418.4418.5918.3418.4354,711
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!