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 )

14.59 +0.36 (+2.53%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 12, 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 (%)
Feb 28, 2020 9.050 9.050 8.660 8.790 50,773 -0.58(-6.19%)
Feb 27, 2020 9.530 9.530 9.370 9.370 20,691 -0.07(-0.74%)
Feb 26, 2020 9.470 9.520 9.410 9.440 25,031 -0.02(-0.21%)
Feb 25, 2020 9.700 9.720 9.460 9.460 22,873 -0.37(-3.76%)
Feb 24, 2020 9.940 9.980 9.800 9.830 41,282 +0.09(+0.92%)
Feb 21, 2020 9.760 9.830 9.740 9.740 21,777 +0.05(+0.52%)
Feb 20, 2020 9.690 9.720 9.640 9.690 25,882 -0.05(-0.51%)
Feb 19, 2020 9.660 9.740 9.610 9.740 12,233 +0.15(+1.56%)
Feb 18, 2020 9.410 9.600 9.410 9.590 28,677 +0.25(+2.68%)
Feb 14, 2020 9.340 9.340 9.340 0 +0.02(+0.21%)
Feb 13, 2020 9.320 9.350 9.300 9.320 5,130 +0.08(+0.87%)
Feb 12, 2020 9.250 9.270 9.240 9.240 5,250 -0.07(-0.75%)
Feb 11, 2020 9.300 9.350 9.280 9.310 6,148 -0.09(-0.96%)
Feb 10, 2020 9.390 9.400 9.370 9.400 7,000 +0.04(+0.43%)
Feb 07, 2020 9.370 9.370 9.350 9.360 1,471 -0.04(-0.43%)
Feb 06, 2020 9.370 9.400 9.370 9.400 4,105 +0.11(+1.18%)
Feb 05, 2020 9.300 9.310 9.290 9.290 1,100 -0.01(-0.11%)
Feb 04, 2020 9.300 9.320 9.260 9.300 6,900 -0.05(-0.53%)
Feb 03, 2020 9.440 9.440 9.300 9.350 6,361 -0.18(-1.89%)
Jan 31, 2020 9.490 9.530 9.480 9.530 7,180 +0.07(+0.74%)
Jan 30, 2020 9.420 9.500 9.390 9.460 7,096 +0.17(+1.83%)
Jan 29, 2020 9.200 9.300 9.200 9.290 10,116 +0.05(+0.54%)
Jan 28, 2020 9.410 9.410 9.220 9.240 18,243 -0.34(-3.55%)
Jan 27, 2020 9.670 9.670 9.510 9.580 8,056 +0.01(+0.10%)
Jan 24, 2020 9.500 9.570 9.500 9.570 10,130 +0.15(+1.59%)
Jan 23, 2020 9.410 9.430 9.400 9.420 2,550 -0.02(-0.21%)
Jan 22, 2020 9.410 9.440 9.410 9.440 950 +0.05(+0.53%)
Jan 21, 2020 9.330 9.420 9.320 9.390 17,553 -0.14(-1.47%)
Jan 20, 2020 9.460 9.530 9.460 9.530 539 -0.01(-0.10%)
Jan 17, 2020 9.490 9.570 9.480 9.540 5,066 +0.08(+0.85%)
Jan 16, 2020 9.490 9.500 9.460 9.460 6,020 -0.06(-0.63%)
Jan 15, 2020 9.460 9.520 9.460 9.520 2,448 +0.10(+1.06%)
Jan 14, 2020 9.370 9.420 9.350 9.420 8,870 -0.09(-0.95%)
Jan 13, 2020 9.480 9.510 9.480 9.510 800 -0.05(-0.52%)
Jan 10, 2020 9.490 9.570 9.490 9.560 5,651 +0.11(+1.16%)
Jan 09, 2020 9.490 9.490 9.430 9.450 6,122 -0.14(-1.46%)
Jan 08, 2020 9.660 9.690 9.540 9.590 17,480 -0.11(-1.13%)
Jan 07, 2020 9.630 9.700 9.600 9.700 20,726 +0.15(+1.57%)
Jan 06, 2020 9.700 9.700 9.540 9.550 19,324 +0.01(+0.10%)
Jan 03, 2020 9.580 9.580 9.540 9.540 6,972 +0.04(+0.42%)
Jan 02, 2020 9.500 9.510 9.470 9.500 8,850 +0.05(+0.53%)
Dec 31, 2019 9.450 9.450 9.450 0 -0.04(-0.42%)
Dec 30, 2019 9.440 9.500 9.430 9.490 10,045 +0.07(+0.74%)
Dec 27, 2019 9.490 9.510 9.410 9.420 11,593 +0.05(+0.53%)
Dec 24, 2019 9.370 9.370 9.370 0 +0.13(+1.41%)
Dec 23, 2019 9.170 9.240 9.170 9.240 16,780 +0.15(+1.65%)
Dec 20, 2019 9.050 9.090 9.050 9.090 10,000 +0.08(+0.89%)
Dec 19, 2019 9.030 9.050 9.010 9.010 9,706 +0.03(+0.33%)
Dec 18, 2019 8.950 9.020 8.950 8.980 7,500 +0.00(+0.00%)
Dec 17, 2019 8.950 9.030 8.950 8.980 3,690 -0.02(-0.22%)
Dec 16, 2019 8.980 9.000 8.980 9.000 2,450 +0.03(+0.33%)
Dec 13, 2019 8.900 9.010 8.900 8.970 11,347 -0.03(-0.33%)
Dec 12, 2019 9.010 9.010 8.910 9.000 11,041 +0.09(+1.01%)
Dec 11, 2019 8.860 8.950 8.860 8.910 6,620 +0.06(+0.68%)
Dec 10, 2019 8.820 8.850 8.820 8.850 1,344 +0.09(+1.03%)
Dec 09, 2019 8.840 8.840 8.760 8.760 4,103 -0.03(-0.34%)
Dec 06, 2019 8.850 8.850 8.750 8.790 8,897 -0.21(-2.33%)
Dec 05, 2019 8.970 9.000 8.970 9.000 3,400 +0.06(+0.67%)
Dec 04, 2019 9.000 9.000 8.890 8.940 17,101 -0.16(-1.76%)
Dec 03, 2019 9.050 9.120 9.050 9.100 6,260 +0.17(+1.90%)
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.