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, 2018 8.920 9.000 8.920 8.950 5,760 -0.07(-0.78%)
May 30, 2018 8.980 9.020 8.940 9.020 1,400 +0.08(+0.89%)
May 29, 2018 8.950 8.950 8.930 8.940 5,950 -0.01(-0.11%)
May 28, 2018 9.000 9.010 8.950 8.950 2,129 -0.05(-0.56%)
May 25, 2018 9.030 9.030 9.000 9.000 350 -0.08(-0.88%)
May 24, 2018 9.030 9.080 9.020 9.080 1,450 +0.13(+1.45%)
May 23, 2018 8.960 8.960 8.910 8.950 12,660 -0.06(-0.67%)
May 22, 2018 8.990 9.010 8.990 9.010 1,702 +0.05(+0.56%)
May 18, 2018 8.960 8.960 8.960 0 +0.01(+0.11%)
May 16, 2018 8.950 8.950 8.950 40 +0.03(+0.34%)
May 15, 2018 8.910 8.920 8.870 8.920 4,670 -0.12(-1.33%)
May 14, 2018 9.110 9.110 9.040 9.040 6,020 -0.06(-0.66%)
May 11, 2018 9.140 9.180 9.100 9.100 6,174 +0.03(+0.33%)
May 10, 2018 9.080 9.090 9.060 9.070 2,001 +0.06(+0.67%)
May 09, 2018 8.930 9.040 8.930 9.010 1,915 +0.00(+0.00%)
May 08, 2018 9.000 9.010 8.950 9.010 1,530 +0.05(+0.56%)
May 07, 2018 9.010 9.010 8.960 8.960 1,200 -0.01(-0.11%)
May 04, 2018 8.970 8.980 8.970 8.970 4,315 -0.02(-0.22%)
May 03, 2018 9.000 9.000 8.950 8.990 1,475 +0.02(+0.22%)
May 02, 2018 8.950 8.970 8.920 8.970 4,300 +0.09(+1.01%)
May 01, 2018 8.900 8.900 8.810 8.880 12,128 -0.03(-0.34%)
Apr 30, 2018 8.940 8.960 8.890 8.910 10,703 -0.15(-1.66%)
Apr 26, 2018 9.060 9.060 9.060 0 -0.01(-0.11%)
Apr 25, 2018 9.040 9.070 9.040 9.070 4,077 -0.07(-0.77%)
Apr 24, 2018 9.110 9.140 9.110 9.140 3,085 +0.04(+0.44%)
Apr 23, 2018 9.200 9.200 9.080 9.100 17,604 -0.24(-2.57%)
Apr 20, 2018 9.350 9.350 9.340 9.340 2,600 -0.06(-0.64%)
Apr 19, 2018 9.350 9.440 9.350 9.400 9,940 +0.06(+0.64%)
Apr 18, 2018 9.230 9.350 9.230 9.340 29,808 +0.19(+2.08%)
Apr 17, 2018 9.090 9.150 9.090 9.150 3,040 +0.01(+0.11%)
Apr 16, 2018 9.140 9.140 9.100 9.140 1,678 +0.02(+0.22%)
Apr 13, 2018 9.080 9.120 9.070 9.120 2,757 +0.14(+1.56%)
Apr 12, 2018 9.020 9.030 8.980 8.980 8,692 -0.10(-1.10%)
Apr 11, 2018 9.030 9.170 9.030 9.080 16,444 +0.01(+0.11%)
Apr 10, 2018 9.020 9.080 9.020 9.070 6,400 +0.07(+0.78%)
Apr 09, 2018 9.000 9.050 9.000 9.000 3,850 +0.04(+0.45%)
Apr 06, 2018 9.020 9.020 8.930 8.960 6,326 +0.03(+0.34%)
Apr 05, 2018 8.880 8.970 8.880 8.930 4,648 +0.00(+0.00%)
Apr 04, 2018 8.920 8.940 8.910 8.930 34,096 -0.07(-0.78%)
Apr 03, 2018 8.990 9.010 8.960 9.000 32,548 -0.10(-1.10%)
Apr 02, 2018 9.050 9.100 9.050 9.100 3,040 +0.18(+2.02%)
Mar 29, 2018 8.920 8.920 8.920 0 +0.02(+0.22%)
Mar 28, 2018 8.990 8.990 8.870 8.900 17,050 -0.15(-1.66%)
Mar 27, 2018 9.040 9.060 8.980 9.050 6,050 -0.06(-0.66%)
Mar 26, 2018 9.080 9.180 9.080 9.110 2,020 +0.07(+0.77%)
Mar 23, 2018 9.140 9.140 9.040 9.040 10,920 +0.06(+0.67%)
Mar 22, 2018 9.030 9.030 8.960 8.980 16,265 -0.12(-1.32%)
Mar 21, 2018 8.950 9.110 8.950 9.100 9,496 +0.23(+2.59%)
Mar 20, 2018 8.910 8.910 8.850 8.870 20,929 -0.08(-0.89%)
Mar 19, 2018 8.930 8.950 8.910 8.950 23,600 +0.00(+0.00%)
Mar 16, 2018 9.010 9.010 8.880 8.950 11,592 -0.01(-0.11%)
Mar 15, 2018 8.990 8.990 8.920 8.960 12,645 -0.05(-0.55%)
Mar 14, 2018 9.040 9.040 9.010 9.010 2,728 -0.06(-0.66%)
Mar 13, 2018 9.050 9.070 9.010 9.070 2,635 +0.03(+0.33%)
Mar 12, 2018 8.970 9.040 8.970 9.040 3,315 -0.03(-0.33%)
Mar 09, 2018 8.970 9.070 8.970 9.070 4,036 +0.03(+0.33%)
Mar 08, 2018 9.010 9.040 9.000 9.040 7,853 +0.04(+0.44%)
Mar 07, 2018 9.040 9.060 9.000 9.000 6,606 -0.16(-1.75%)
Mar 06, 2018 9.140 9.200 9.140 9.160 10,156 +0.18(+2.00%)
Mar 05, 2018 9.030 9.030 8.950 8.980 2,240 -0.01(-0.11%)
Mar 02, 2018 9.010 9.040 8.990 8.990 2,813 -0.01(-0.11%)
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.