SILJ - ETFMG Prime Junior Silver ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201910.0610.289.759.999.99937,200
Jul 18, 20199.6910.129.5510.1210.12767,100
Jul 17, 20199.169.589.119.589.58774,700
Jul 16, 20198.709.118.699.049.04452,000
Jul 15, 20198.648.728.568.638.63129,900
Jul 12, 20198.608.678.538.668.6692,700
Jul 11, 20198.758.768.528.558.55172,700
Jul 10, 20198.738.778.598.728.72176,800
Jul 09, 20198.538.548.418.548.5490,600
Jul 08, 20198.578.658.488.518.51118,600
Jul 05, 20198.498.618.378.528.52119,800
Jul 03, 20198.818.818.588.658.65100,600
Jul 02, 20198.498.758.358.698.69127,800
Jul 01, 20198.538.628.338.408.40225,100
Jun 28, 20198.608.748.588.688.68146,400
Jun 27, 20198.558.648.528.568.56154,600
Jun 26, 20198.568.798.568.658.65100,900
Jun 25, 20198.948.978.588.688.68223,500
Jun 24, 20198.758.878.668.878.87326,100
Jun 21, 20198.638.668.418.668.66271,500
Jun 20, 20198.448.738.348.618.61446,100
Jun 19, 20197.978.127.878.038.03102,800
Jun 18, 20198.008.007.907.977.9799,700
Jun 17, 20197.717.917.707.807.8081,700
Jun 14, 20197.848.017.617.747.74363,900
Jun 13, 20197.707.787.577.787.7875,800
Jun 12, 20197.657.747.617.707.70146,300
Jun 11, 20197.277.567.277.547.5440,700
Jun 10, 20197.407.507.297.337.3355,700
Jun 07, 20197.647.707.557.607.60109,600
Jun 06, 20197.617.617.417.517.51118,400
Jun 05, 20197.747.787.497.567.56107,800
Jun 04, 20197.607.607.467.607.60133,300
Jun 03, 20197.327.597.197.597.59613,900
May 31, 20197.077.207.017.157.15186,300
May 30, 20196.887.016.807.017.0185,100
May 29, 20197.007.006.776.806.8055,100
May 28, 20196.907.016.836.896.89158,800
May 24, 20196.937.016.866.996.9958,200
May 23, 20196.997.106.896.916.91178,200
May 22, 20197.167.226.856.976.9777,800
May 21, 20197.207.257.107.147.1473,600
May 20, 20197.257.307.257.257.2532,100
May 17, 20197.317.327.217.327.3235,100
May 16, 20197.457.527.257.307.3067,900
May 15, 20197.457.577.407.457.4565,500
May 14, 20197.617.627.407.457.45112,500
May 13, 20197.587.597.427.587.5885,700
May 10, 20197.637.657.457.457.4570,400
May 09, 20197.787.807.637.647.6446,700
May 08, 20198.028.027.757.827.8268,800
May 07, 20197.978.027.757.997.9948,000
May 06, 20197.907.957.757.867.8631,400
May 03, 20197.857.987.827.907.9039,800
May 02, 20197.897.907.707.727.7296,900
May 01, 20198.188.198.008.048.0469,100
Apr 30, 20198.148.228.148.158.1532,000
Apr 29, 20198.288.378.108.188.1866,800
Apr 26, 20198.118.518.118.348.3498,100
Apr 25, 20198.128.137.937.967.9699,800
Apr 24, 20197.938.157.938.068.06227,600
Apr 23, 20197.988.017.897.947.9442,000
Apr 22, 20198.168.197.987.987.9838,300
Apr 18, 20198.308.408.128.198.1955,600
Apr 17, 20198.418.538.258.308.3078,400
Apr 16, 20198.528.568.318.458.4558,100
Apr 15, 20198.608.678.558.598.5942,700
Apr 12, 20198.658.758.608.668.6620,200
Apr 11, 20198.708.918.628.628.62185,300
Apr 10, 20199.059.058.868.868.8633,200
Apr 09, 20199.089.088.939.039.0345,000
Apr 08, 20198.959.038.949.029.0258,100
Apr 05, 20198.868.938.788.838.83139,200
Apr 04, 20198.608.928.528.898.8980,700
Apr 03, 20198.718.778.658.738.7375,900
Apr 02, 20198.578.758.578.718.71119,100
Apr 01, 20198.848.968.628.638.63107,700
Mar 29, 20198.949.148.828.838.8369,100
Mar 28, 20199.159.188.808.948.94255,800
Mar 27, 20199.409.449.259.259.2551,000
Mar 26, 20199.379.439.299.409.4016,100
Mar 25, 20199.349.489.309.399.3948,700
Mar 22, 20199.179.339.149.289.2858,200
Mar 21, 20199.359.369.099.259.2563,100
Mar 20, 20199.129.408.919.279.27212,900
Mar 19, 20199.159.309.089.099.09110,600
Mar 18, 20199.159.159.019.059.0515,800
Mar 15, 20199.109.219.019.069.0650,200
Mar 14, 20199.159.188.999.039.0381,100
Mar 13, 20199.309.419.249.359.35201,200
Mar 12, 20199.119.279.119.259.2567,400
Mar 11, 20199.059.128.899.029.0229,200
Mar 08, 20199.069.128.929.119.1180,600
Mar 07, 20198.798.858.708.828.8247,600
Mar 06, 20198.959.108.758.758.7599,800
Mar 05, 20198.808.988.808.938.9369,400
Mar 04, 20198.758.808.658.738.73114,900
Mar 01, 20199.099.178.798.858.85252,400
Feb 28, 20199.329.399.179.239.2340,500
Feb 27, 20199.489.579.259.359.3591,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...