SIVR Historical Prices | ETFS Physical Silver Shares Tru Stock

Dow

0.06% Nasdaq

0.01%

ETFS Physical Silver Shares (SIVR)

-NYSEArca

22.13 0.26(1.16%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	22.13	22.32	22.10	22.13	76,700	22.13
May 23, 2013	22.28	22.43	21.98	22.39	195,300	22.39
May 22, 2013	22.47	23.08	21.97	22.03	535,200	22.03
May 21, 2013	22.01	22.36	21.84	22.14	305,700	22.14
May 20, 2013	21.45	23.00	21.30	22.77	492,100	22.77
May 17, 2013	22.35	22.42	21.92	21.93	309,900	21.93
May 16, 2013	22.22	22.56	22.18	22.47	169,800	22.47
May 15, 2013	22.69	22.77	22.25	22.26	873,300	22.26
May 14, 2013	23.08	23.40	23.08	23.13	152,900	23.13
May 13, 2013	23.51	23.55	23.35	23.37	127,600	23.37
May 10, 2013	23.04	23.56	22.92	23.53	274,900	23.53
May 9, 2013	23.50	23.70	23.30	23.44	155,000	23.44
May 8, 2013	23.62	23.74	23.42	23.65	162,100	23.65
May 7, 2013	23.34	23.70	23.24	23.68	198,800	23.68
May 6, 2013	23.79	23.82	23.62	23.74	140,600	23.74
May 3, 2013	23.65	24.11	23.58	23.82	317,900	23.82
May 2, 2013	23.72	23.81	23.48	23.56	172,500	23.56
May 1, 2013	23.22	23.68	23.01	23.40	487,100	23.40
Apr 30, 2013	24.05	24.05	23.81	24.03	169,000	24.03
Apr 29, 2013	23.99	24.21	23.86	24.09	292,700	24.09
Apr 26, 2013	24.05	24.26	23.39	23.66	572,900	23.66
Apr 25, 2013	23.38	24.12	23.36	24.05	446,100	24.05
Apr 24, 2013	22.89	23.02	22.63	22.92	212,700	22.92
Apr 23, 2013	22.74	22.80	22.53	22.70	353,300	22.70
Apr 22, 2013	23.29	23.32	23.04	23.15	278,000	23.15
Apr 19, 2013	23.21	23.21	22.68	22.95	205,300	22.95
Apr 18, 2013	22.96	23.18	22.86	22.94	238,100	22.94
Apr 17, 2013	23.14	23.45	22.83	22.97	617,100	22.97
Apr 16, 2013	23.50	23.56	23.00	23.21	877,700	23.21
Apr 15, 2013	23.53	23.64	22.54	22.60	1,409,900	22.60
Apr 12, 2013	26.68	26.75	25.78	25.88	771,400	25.88
Apr 11, 2013	27.29	27.55	27.27	27.34	85,100	27.34
Apr 10, 2013	27.61	27.63	27.25	27.33	133,400	27.33
Apr 9, 2013	27.13	27.78	27.11	27.68	146,400	27.68
Apr 8, 2013	26.97	27.01	26.86	26.96	125,100	26.96
Apr 5, 2013	26.81	27.07	26.70	27.01	151,200	27.01
Apr 4, 2013	26.47	26.71	26.35	26.60	195,400	26.60
Apr 3, 2013	26.93	27.04	26.46	26.69	278,000	26.69
Apr 2, 2013	27.29	27.34	26.92	26.96	1,123,600	26.96
Apr 1, 2013	27.73	27.79	27.57	27.74	260,600	27.74
Mar 28, 2013	28.19	28.30	27.92	28.07	97,800	28.07
Mar 27, 2013	28.02	28.46	27.83	28.39	213,300	28.39
Mar 26, 2013	28.47	28.49	28.34	28.41	84,100	28.41
Mar 25, 2013	28.45	28.59	28.37	28.49	74,400	28.49
Mar 22, 2013	28.39	28.56	28.35	28.40	239,600	28.40
Mar 21, 2013	28.89	28.98	28.84	28.84	174,000	28.84
Mar 20, 2013	28.53	28.57	28.15	28.47	86,600	28.47
Mar 19, 2013	28.54	28.79	28.50	28.57	157,200	28.57
Mar 18, 2013	28.67	28.74	28.54	28.61	130,300	28.61
Mar 15, 2013	28.53	28.71	28.43	28.43	78,600	28.43
Mar 14, 2013	28.34	28.59	28.34	28.44	135,400	28.44
Mar 13, 2013	28.89	28.95	28.56	28.61	129,200	28.61
Mar 12, 2013	28.90	29.03	28.84	28.87	127,000	28.87
Mar 11, 2013	28.52	28.70	28.49	28.69	75,400	28.69
Mar 8, 2013	28.24	28.94	28.18	28.66	250,800	28.66
Mar 7, 2013	28.71	28.73	28.46	28.56	147,100	28.56
Mar 6, 2013	28.34	28.77	28.24	28.75	229,400	28.75
Mar 5, 2013	28.66	28.72	28.23	28.40	149,800	28.40
Mar 4, 2013	28.27	28.36	28.15	28.25	172,100	28.25
Mar 1, 2013	28.31	28.43	28.15	28.28	321,700	28.28
Feb 28, 2013	28.61	28.64	28.11	28.22	223,400	28.22
Feb 27, 2013	28.87	28.92	28.55	28.68	164,500	28.68
Feb 26, 2013	28.63	29.15	28.33	29.09	227,600	29.09
Feb 25, 2013	28.65	28.85	28.61	28.72	189,300	28.72
Feb 22, 2013	28.28	28.47	28.07	28.47	247,000	28.47
Feb 21, 2013	28.29	28.55	28.27	28.38	196,400	28.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SIVR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ETFS Physical Silver Shares (SIVR)