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 )

14.43 +0.20 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 30, 2020 8.010 8.010 7.830 7.920 16,296 -0.13(-1.61%)
Apr 29, 2020 7.900 8.050 7.900 8.050 18,701 +0.15(+1.90%)
Apr 28, 2020 7.890 7.930 7.870 7.900 4,668 -0.07(-0.88%)
Apr 27, 2020 7.970 8.010 7.850 7.970 22,630 -0.06(-0.75%)
Apr 24, 2020 8.150 8.150 7.910 8.030 16,095 -0.02(-0.25%)
Apr 23, 2020 8.020 8.090 7.990 8.050 13,581 +0.10(+1.26%)
Apr 22, 2020 8.020 8.020 7.860 7.950 19,066 +0.11(+1.40%)
Apr 21, 2020 7.900 7.900 7.530 7.840 29,105 -0.18(-2.24%)
Apr 20, 2020 8.000 8.140 8.000 8.020 14,141 +0.02(+0.25%)
Apr 17, 2020 8.110 8.110 7.930 8.000 20,838 -0.18(-2.20%)
Apr 16, 2020 8.280 8.280 8.050 8.180 10,260 +0.05(+0.62%)
Apr 15, 2020 8.140 8.180 8.050 8.130 9,394 -0.15(-1.81%)
Apr 14, 2020 8.390 8.390 8.100 8.280 157,664 +0.14(+1.72%)
Apr 13, 2020 7.990 8.170 7.940 8.140 19,766 +0.05(+0.62%)
Apr 09, 2020 8.090 8.090 8.090 0 +0.22(+2.80%)
Apr 08, 2020 7.890 7.890 7.870 7.870 1,545 +0.00(+0.00%)
Apr 07, 2020 7.990 8.070 7.790 7.870 18,048 -0.10(-1.25%)
Apr 06, 2020 7.820 7.970 7.760 7.970 23,159 +0.37(+4.87%)
Apr 03, 2020 7.550 7.620 7.510 7.600 7,750 -0.03(-0.39%)
Apr 02, 2020 7.590 7.630 7.540 7.630 21,948 +0.23(+3.11%)
Apr 01, 2020 7.510 7.510 7.300 7.400 19,800 -0.08(-1.07%)
Mar 31, 2020 7.540 7.620 7.360 7.480 39,440 -0.02(-0.27%)
Mar 30, 2020 7.620 7.620 7.340 7.500 13,119 -0.27(-3.47%)
Mar 27, 2020 7.470 7.770 7.470 7.770 21,772 +0.15(+1.97%)
Mar 26, 2020 7.910 7.910 7.570 7.620 30,546 -0.16(-2.06%)
Mar 25, 2020 7.670 7.830 7.600 7.780 29,779 +0.13(+1.70%)
Mar 24, 2020 7.540 7.660 7.400 7.650 15,844 +0.63(+8.97%)
Mar 23, 2020 6.920 7.130 6.770 7.020 145,217 +0.40(+6.04%)
Mar 20, 2020 6.650 6.720 6.470 6.620 22,363 +0.18(+2.80%)
Mar 19, 2020 6.330 6.480 6.230 6.440 10,728 +0.11(+1.74%)
Mar 18, 2020 6.940 6.940 6.110 6.330 34,686 -0.36(-5.38%)
Mar 17, 2020 6.570 6.860 6.440 6.690 33,524 -0.01(-0.15%)
Mar 16, 2020 7.060 7.070 6.550 6.700 70,758 -0.98(-12.76%)
Mar 13, 2020 7.770 8.100 7.600 7.680 81,597 -0.57(-6.91%)
Mar 12, 2020 8.100 8.430 8.100 8.250 40,854 -0.55(-6.25%)
Mar 11, 2020 8.870 8.920 8.800 8.800 20,936 -0.11(-1.23%)
Mar 10, 2020 9.140 9.140 8.870 8.910 48,600 -0.07(-0.78%)
Mar 09, 2020 8.880 8.980 8.830 8.980 33,114 -0.17(-1.86%)
Mar 06, 2020 9.210 9.210 9.000 9.150 24,410 -0.07(-0.76%)
Mar 05, 2020 9.150 9.220 9.100 9.220 9,775 +0.17(+1.88%)
Mar 04, 2020 9.080 9.080 9.010 9.050 9,160 -0.02(-0.22%)
Mar 03, 2020 8.860 9.150 8.850 9.070 18,661 +0.27(+3.07%)
Mar 02, 2020 8.790 8.890 8.790 8.800 64,733 +0.01(+0.11%)
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%)
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.