SIVR - ETFS Physical Silver

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201716.6916.7416.6716.7216.7264,188
Nov 21, 201716.5716.6316.5216.5316.5386,100
Nov 20, 201716.6816.7016.4416.5216.52146,600
Nov 17, 201716.6816.9416.6416.8616.86113,700
Nov 16, 201716.6416.7016.6316.6616.6636,700
Nov 15, 201716.7216.7416.5416.5616.5667,300
Nov 14, 201716.5416.6816.4716.6016.6064,300
Nov 13, 201716.5616.6516.5316.6116.61114,800
Nov 10, 201716.6316.6816.3916.4916.4974,300
Nov 09, 201716.5616.6316.5216.5916.5971,900
Nov 08, 201716.6416.8016.5916.5916.5982,200
Nov 07, 201716.7416.7716.5116.5416.5469,000
Nov 06, 201716.4716.8316.4716.8316.83100,400
Nov 03, 201716.7516.7516.3816.4516.45103,500
Nov 02, 201716.7316.8116.6216.7016.7056,000
Nov 01, 201716.4716.7516.4716.7316.73132,800
Oct 31, 201716.3616.3716.2516.3216.3288,200
Oct 30, 201716.2616.4816.2616.4416.4477,500
Oct 27, 201716.2616.4516.2216.4316.43102,600
Oct 26, 201716.4916.5216.3416.3716.3744,000
Oct 25, 201716.5716.5716.4716.5316.5367,300
Oct 24, 201716.5616.6216.4716.5516.5587,900
Oct 23, 201716.5116.7016.4516.6816.68100,400
Oct 20, 201716.7016.7816.5216.6216.62139,500
Oct 19, 201716.5916.8416.5916.8116.8165,600
Oct 18, 201716.5916.6116.5516.5816.5860,500
Oct 17, 201716.6516.6816.5616.6216.62137,400
Oct 16, 201716.9717.0316.7016.8016.80131,600
Oct 13, 201716.9216.9816.8616.9716.9766,500
Oct 12, 201716.7516.8416.7016.8016.8050,500
Oct 11, 201716.7216.8116.6516.8016.8041,300
Oct 10, 201716.7716.8116.7016.7016.7062,200
Oct 09, 201716.4816.5716.4716.5616.56121,500
Oct 06, 201716.1816.4615.9516.3716.37208,500
Oct 05, 201716.2916.3316.1916.2116.2165,700
Oct 04, 201716.2516.2716.1516.2016.2098,200
Oct 03, 201716.2216.2616.2116.2316.2356,700
Oct 02, 201716.2216.2916.1816.1816.1856,500
Sep 29, 201716.3916.4216.2316.2616.2689,300
Sep 28, 201716.4016.4816.3316.4416.4439,400
Sep 27, 201716.3516.5116.3416.3516.3570,800
Sep 26, 201716.5516.5516.3916.4316.4372,300
Sep 25, 201716.4816.7616.4316.7416.7492,600
Sep 22, 201716.5416.6216.5216.5716.5747,000
Sep 21, 201716.4816.6316.4716.5716.5776,900
Sep 20, 201716.8416.9516.5616.7316.7389,600
Sep 19, 201716.8116.9116.7816.9016.9080,500
Sep 18, 201716.9316.9516.6616.8016.80296,900
Sep 15, 201717.2617.2617.1717.1717.1767,800
Sep 14, 201717.2617.3417.2617.3217.3234,900
Sep 13, 201717.3717.3817.2417.3217.3276,600
Sep 12, 201717.3817.4517.3717.4517.4543,700
Sep 11, 201717.3917.4817.3117.3317.3391,300
Sep 08, 201717.6817.6817.4617.5717.57189,600
Sep 07, 201717.5417.7017.5417.6817.6890,500
Sep 06, 201717.5317.5517.3917.4317.43103,800
Sep 05, 201717.4817.5617.4017.4717.47119,700
Sep 01, 201717.2517.3217.0917.2717.27153,500
Aug 31, 201717.0017.2016.9917.1917.1992,400
Aug 30, 201716.9717.0316.9616.9916.9966,800
Aug 29, 201717.2017.2116.8716.9616.96109,200
Aug 28, 201716.7917.0616.7617.0417.04142,700
Aug 25, 201716.7316.7316.3516.6416.64127,300
Aug 24, 201716.5716.5916.4816.5516.5551,600
Aug 23, 201716.6616.6816.5816.6716.6746,700
Aug 22, 201716.6616.6816.4716.5916.5952,700
Aug 21, 201716.6616.7016.5716.6016.6048,700
Aug 18, 201716.7516.7716.5816.6316.6393,700
Aug 17, 201716.7016.7516.5716.6416.6458,200
Aug 16, 201716.3016.7116.3016.6816.6893,000
Aug 15, 201716.2216.3416.2016.2616.26143,800
Aug 14, 201716.6816.7516.6116.6616.6694,500
Aug 11, 201716.6116.7016.5516.6916.69199,500
Aug 10, 201716.8016.8216.6416.7016.70135,100
Aug 09, 201716.3816.5216.3616.5016.50148,800
Aug 08, 201716.0116.0915.8716.0616.06112,500
Aug 07, 201715.7815.9015.7815.8515.8561,700
Aug 04, 201716.0516.0615.8215.8915.89165,900
Aug 03, 201716.2216.2916.2116.2416.2476,300
Aug 02, 201716.2016.3516.1716.1916.19121,000
Aug 01, 201716.3416.4316.3016.3016.3077,000
Jul 31, 201716.4016.4716.3716.4316.43134,400
Jul 28, 201716.2616.3616.2616.3216.3263,700
Jul 27, 201716.4116.4116.1716.1816.1862,400
Jul 26, 201716.0616.2916.0416.2716.2778,800
Jul 25, 201716.1416.2216.0616.0916.09127,100
Jul 24, 201716.1716.1716.0616.0816.0858,700
Jul 21, 201716.0716.1316.0416.1016.10118,800
Jul 20, 201715.8816.0215.8115.9315.9370,800
Jul 19, 201715.9315.9715.8515.9115.9184,700
Jul 18, 201715.8515.9515.8315.8915.8967,400
Jul 17, 201715.7815.8215.7315.7415.74124,400
Jul 14, 201715.6315.7115.5215.5915.5983,900
Jul 13, 201715.5415.5415.3415.3615.3683,200
Jul 12, 201715.5815.6215.5315.5515.55225,600
Jul 11, 201715.3315.4915.2515.4715.47200,300
Jul 10, 201714.9415.3714.9215.3015.30190,800
Jul 07, 201715.4515.4515.0015.2215.22371,400
Jul 06, 201715.6415.6615.5715.6515.6587,000
Jul 05, 201715.5615.6915.5415.6715.67207,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...