Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Silver Bullion ETF Hdg (TSX: SVR )

14.53 -0.36 (-2.42%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.070 9.070 9.000 9.010 20,000 -0.05(-0.55%)
May 30, 2016 9.040 9.060 9.000 9.060 7,500 -0.06(-0.66%)
May 27, 2016 9.150 9.150 9.120 9.120 5,000 -0.03(-0.33%)
May 26, 2016 9.260 9.260 9.150 9.150 5,766 +0.00(+0.00%)
May 25, 2016 9.120 9.160 9.120 9.150 2,487 +0.01(+0.11%)
May 24, 2016 9.190 9.220 9.140 9.140 8,817 -0.21(-2.25%)
May 20, 2016 9.350 9.350 9.350 0 +0.08(+0.86%)
May 19, 2016 9.250 9.270 9.250 9.270 4,552 -0.20(-2.11%)
May 18, 2016 9.600 9.690 9.470 9.470 14,102 -0.27(-2.77%)
May 17, 2016 9.750 9.760 9.740 9.740 2,100 +0.02(+0.21%)
May 16, 2016 9.800 9.800 9.720 9.720 4,617 +0.12(+1.25%)
May 13, 2016 9.640 9.680 9.590 9.600 117,990 -0.07(-0.72%)
May 12, 2016 9.840 9.840 9.660 9.670 2,752 -0.13(-1.33%)
May 11, 2016 9.860 9.860 9.750 9.800 1,908 +0.15(+1.55%)
May 10, 2016 9.630 9.650 9.630 9.650 1,515 -0.01(-0.10%)
May 09, 2016 9.670 9.670 9.540 9.660 6,228 -0.22(-2.23%)
May 06, 2016 9.900 9.900 9.820 9.880 2,091 +0.07(+0.71%)
May 05, 2016 9.890 9.890 9.740 9.810 6,700 +0.07(+0.72%)
May 04, 2016 9.810 9.810 9.720 9.740 3,795 -0.07(-0.71%)
May 03, 2016 9.910 9.910 9.790 9.810 2,444 -0.08(-0.81%)
May 02, 2016 10.06 10.06 9.890 9.890 21,805 -0.17(-1.69%)
Apr 29, 2016 10.12 10.14 10.04 10.06 13,270 +0.08(+0.80%)
Apr 28, 2016 9.840 9.980 9.830 9.980 12,099 +0.25(+2.57%)
Apr 27, 2016 9.740 9.780 9.700 9.730 11,646 +0.03(+0.31%)
Apr 26, 2016 9.640 9.700 9.640 9.700 2,960 +0.11(+1.15%)
Apr 25, 2016 9.580 9.640 9.580 9.590 6,875 +0.01(+0.10%)
Apr 22, 2016 9.690 9.760 9.550 9.580 26,047 -0.07(-0.73%)
Apr 21, 2016 9.780 9.780 9.510 9.650 19,997 +0.00(+0.00%)
Apr 20, 2016 9.620 9.680 9.620 9.650 5,052 +0.10(+1.05%)
Apr 19, 2016 9.590 9.660 9.550 9.550 17,047 +0.37(+4.03%)
Apr 18, 2016 9.160 9.210 9.160 9.180 8,009 -0.05(-0.54%)
Apr 15, 2016 9.150 9.250 9.120 9.230 10,798 +0.11(+1.21%)
Apr 14, 2016 9.200 9.200 9.110 9.120 9,352 -0.07(-0.76%)
Apr 13, 2016 9.190 9.240 9.190 9.190 2,566 -0.02(-0.22%)
Apr 12, 2016 9.120 9.210 9.080 9.210 8,228 +0.18(+1.99%)
Apr 11, 2016 8.950 9.030 8.950 9.030 22,340 +0.29(+3.32%)
Apr 08, 2016 8.660 8.740 8.660 8.740 6,536 +0.14(+1.63%)
Apr 07, 2016 8.740 8.740 8.600 8.600 4,020 +0.09(+1.06%)
Apr 06, 2016 8.550 8.630 8.510 8.510 6,285 -0.09(-1.05%)
Apr 05, 2016 8.620 8.620 8.580 8.600 2,400 +0.08(+0.94%)
Apr 04, 2016 8.590 8.590 8.520 8.520 1,600 -0.06(-0.70%)
Apr 01, 2016 8.540 8.580 8.450 8.580 17,243 -0.17(-1.94%)
Mar 31, 2016 8.800 8.800 8.750 8.750 6,210 +0.11(+1.27%)
Mar 30, 2016 8.710 8.730 8.620 8.640 4,025 -0.11(-1.26%)
Mar 29, 2016 8.690 8.750 8.690 8.750 24,509 +0.11(+1.27%)
Mar 28, 2016 8.680 8.680 8.630 8.640 13,841 +0.03(+0.35%)
Mar 24, 2016 8.610 8.610 8.610 0 -0.04(-0.46%)
Mar 23, 2016 8.740 8.740 8.650 8.650 4,762 -0.30(-3.35%)
Mar 22, 2016 8.960 9.000 8.910 8.950 9,078 -0.01(-0.11%)
Mar 21, 2016 8.900 8.960 8.900 8.960 3,063 +0.05(+0.56%)
Mar 18, 2016 9.020 9.020 8.910 8.910 12,200 -0.11(-1.22%)
Mar 17, 2016 8.960 9.050 8.930 9.020 25,380 +0.20(+2.27%)
Mar 16, 2016 8.660 8.820 8.660 8.820 11,268 +0.16(+1.85%)
Mar 15, 2016 8.650 8.670 8.620 8.660 4,593 -0.05(-0.57%)
Mar 14, 2016 8.830 8.830 8.710 8.710 20,410 -0.09(-1.02%)
Mar 11, 2016 8.800 8.800 8.800 8.800 4,556 -0.01(-0.11%)
Mar 10, 2016 8.730 8.810 8.720 8.810 4,200 +0.15(+1.73%)
Mar 09, 2016 8.650 8.700 8.620 8.660 3,692 -0.07(-0.80%)
Mar 08, 2016 8.760 8.790 8.730 8.730 113,220 -0.11(-1.24%)
Mar 07, 2016 8.830 8.840 8.770 8.840 36,473 +0.06(+0.68%)
Mar 04, 2016 8.750 8.910 8.750 8.780 12,377 +0.16(+1.86%)
Mar 03, 2016 8.530 8.660 8.530 8.620 10,157 +0.19(+2.25%)
Mar 02, 2016 8.410 8.470 8.410 8.430 1,423 +0.07(+0.84%)
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.