$18.45 +0.18 (%) ETFS Silver Trust Units -

Aug. 29, 2016 | 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
11/11/201514.0814.1214.0014.0482,623
11/10/201514.0714.1714.0614.1455,686
11/9/201514.4014.4014.1914.30164,610
11/6/201514.5414.5414.4514.49146,484
11/5/201514.7214.7714.6414.7341,427
11/4/201514.9515.0014.8014.8147,773
11/3/201515.0015.0414.9414.9942,654
10/30/201515.3015.3015.2215.2423,234
10/29/201515.4015.4715.2815.3169,272
10/28/201515.7916.0515.4515.70131,226
10/27/201515.5615.6515.5215.5633,650
10/26/201515.6115.6715.5515.5846,944
10/23/201515.5515.5815.4615.5536,758
10/22/201515.4715.6215.4715.5533,702
10/21/201515.4715.4715.3515.4249,329
10/20/201515.5815.6615.4715.6359,651
10/19/201515.6515.6615.4715.5568,037
10/16/201515.7815.8415.7215.7841,963
10/15/201515.8115.8915.7515.8361,643
10/14/201515.8015.9015.7415.8856,176
10/13/201515.6215.7015.5815.6048,143
10/12/201515.7515.7515.5115.5586,823
10/9/201515.5515.6115.4515.5566,812
10/8/201515.3415.5315.3215.41133,905
10/7/201515.6115.8015.6015.72135,951
10/6/201515.5715.7915.5115.52135,159
10/5/201515.3615.4415.2215.33121,511
10/2/201514.6015.0414.6014.98133,222
10/1/201514.3614.4314.2414.2733,316
9/30/201514.3014.4814.2214.2661,443
9/29/201514.3314.4714.3314.3724,353
9/28/201514.3514.4014.2414.3394,613
9/25/201514.8814.9114.7914.8225,158
9/24/201514.6414.8914.6414.8635,300
9/23/201514.6414.6414.5114.5329,741
9/22/201514.5914.5914.4914.5342,278
9/21/201514.9114.9814.9014.9387,519
9/18/201515.0015.0514.8314.89188,383
9/17/201514.6514.9914.6414.8569,526
9/16/201514.4914.7014.4514.64111,740
9/15/201514.0814.1814.0714.1848,076
9/14/201514.1414.2114.1014.1745,683
9/11/201514.1914.3814.0514.3569,623
9/10/201514.5614.5714.3814.3942,201
9/9/201514.4314.4614.3214.3444,135
9/8/201514.4514.6414.3414.5254,515
9/4/201514.3214.3614.2714.3263,044
9/3/201514.4114.6714.3614.4342,669
9/2/201514.4614.5714.2014.4266,028
9/1/201514.4114.4114.2814.3443,697
8/31/201514.2714.4014.1714.3753,174
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
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center