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 UNCHANGED
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 (%)
May 31, 2017 9.550 9.560 9.540 9.560 5,972 +0.01(+0.10%)
May 30, 2017 9.550 9.590 9.550 9.550 5,179 +0.05(+0.53%)
May 29, 2017 9.520 9.520 9.420 9.500 2,775 -0.04(-0.42%)
May 26, 2017 9.600 9.600 9.530 9.540 10,151 +0.09(+0.95%)
May 25, 2017 9.500 9.510 9.450 9.450 1,160 -0.05(-0.53%)
May 24, 2017 9.380 9.500 9.380 9.500 2,750 +0.11(+1.17%)
May 23, 2017 9.500 9.540 9.390 9.390 14,928 +0.08(+0.86%)
May 19, 2017 9.280 9.310 9.250 9.310 6,386 +0.13(+1.42%)
May 18, 2017 9.220 9.230 9.130 9.180 16,390 -0.21(-2.24%)
May 17, 2017 9.380 9.420 9.300 9.390 14,441 +0.05(+0.54%)
May 16, 2017 9.290 9.360 9.260 9.340 7,520 +0.09(+0.97%)
May 15, 2017 9.280 9.280 9.210 9.250 16,920 +0.13(+1.43%)
May 12, 2017 9.130 9.130 9.110 9.120 9,253 +0.04(+0.44%)
May 11, 2017 9.040 9.080 9.030 9.080 4,840 +0.09(+1.00%)
May 10, 2017 9.040 9.040 8.990 8.990 11,929 +0.02(+0.22%)
May 09, 2017 9.010 9.010 8.910 8.970 13,404 -0.08(-0.88%)
May 08, 2017 9.040 9.050 9.030 9.050 15,380 -0.06(-0.66%)
May 05, 2017 9.050 9.110 9.020 9.110 16,292 +0.07(+0.77%)
May 04, 2017 9.100 9.100 9.020 9.040 45,553 -0.08(-0.88%)
May 03, 2017 9.270 9.270 9.120 9.120 30,000 -0.24(-2.56%)
May 02, 2017 9.380 9.380 9.310 9.360 38,156 -0.04(-0.43%)
May 01, 2017 9.520 9.540 9.340 9.400 23,569 -0.19(-1.98%)
Apr 28, 2017 9.570 9.600 9.550 9.590 10,110 -0.03(-0.31%)
Apr 27, 2017 9.680 9.680 9.590 9.620 8,897 -0.12(-1.23%)
Apr 26, 2017 9.740 9.740 9.650 9.740 21,881 -0.03(-0.31%)
Apr 25, 2017 9.840 9.840 9.720 9.770 19,809 -0.18(-1.81%)
Apr 24, 2017 9.840 9.960 9.840 9.950 8,325 -0.03(-0.30%)
Apr 21, 2017 9.910 9.980 9.910 9.980 9,003 -0.02(-0.20%)
Apr 20, 2017 10.04 10.05 9.930 10.00 24,323 -0.11(-1.09%)
Apr 19, 2017 10.16 10.16 10.09 10.11 3,404 -0.06(-0.59%)
Apr 18, 2017 10.17 10.20 10.10 10.17 3,930 -0.03(-0.29%)
Apr 17, 2017 10.25 10.31 10.15 10.20 10,925 -0.04(-0.39%)
Apr 13, 2017 10.26 10.29 10.24 10.24 13,482 +0.00(+0.00%)
Apr 12, 2017 10.16 10.24 10.16 10.24 4,740 +0.09(+0.89%)
Apr 11, 2017 10.01 10.17 10.01 10.15 36,144 +0.16(+1.60%)
Apr 10, 2017 9.950 9.990 9.860 9.990 5,626 +0.01(+0.10%)
Apr 07, 2017 10.16 10.18 9.910 9.980 6,660 -0.11(-1.09%)
Apr 06, 2017 10.10 10.11 10.09 10.09 6,717 -0.09(-0.88%)
Apr 05, 2017 10.07 10.18 10.07 10.18 1,644 +0.03(+0.30%)
Apr 04, 2017 10.11 10.17 10.11 10.15 1,962 +0.06(+0.59%)
Apr 03, 2017 10.13 10.13 10.07 10.09 4,444 -0.01(-0.10%)
Mar 31, 2017 10.08 10.11 10.08 10.10 2,630 +0.03(+0.30%)
Mar 30, 2017 10.05 10.07 10.05 10.07 1,007 -0.03(-0.30%)
Mar 29, 2017 10.03 10.10 10.03 10.10 12,700 +0.08(+0.80%)
Mar 28, 2017 10.10 10.10 10.02 10.02 13,508 -0.01(-0.10%)
Mar 27, 2017 10.00 10.05 9.970 10.03 10,840 +0.17(+1.72%)
Mar 24, 2017 9.830 9.870 9.820 9.860 7,020 +0.08(+0.82%)
Mar 23, 2017 9.760 9.780 9.750 9.780 2,451 +0.01(+0.10%)
Mar 22, 2017 9.760 9.770 9.720 9.770 5,773 +0.02(+0.21%)
Mar 21, 2017 9.710 9.790 9.700 9.750 12,645 +0.03(+0.31%)
Mar 20, 2017 9.630 9.720 9.630 9.720 14,695 +0.04(+0.41%)
Mar 17, 2017 9.660 9.680 9.620 9.680 2,400 +0.03(+0.31%)
Mar 16, 2017 9.690 9.690 9.600 9.650 41,750 +0.04(+0.42%)
Mar 15, 2017 9.380 9.610 9.340 9.610 12,251 +0.21(+2.23%)
Mar 14, 2017 9.410 9.420 9.360 9.400 9,345 -0.02(-0.21%)
Mar 13, 2017 9.390 9.430 9.380 9.420 12,211 -0.05(-0.53%)
Mar 10, 2017 9.390 9.470 9.350 9.470 40,665 +0.05(+0.53%)
Mar 09, 2017 9.540 9.540 9.410 9.420 11,707 -0.17(-1.77%)
Mar 08, 2017 9.620 9.630 9.530 9.590 19,618 -0.09(-0.93%)
Mar 07, 2017 9.810 9.810 9.680 9.680 12,485 -0.17(-1.73%)
Mar 06, 2017 9.950 9.950 9.840 9.850 5,760 -0.11(-1.10%)
Mar 03, 2017 9.830 9.960 9.790 9.960 55,173 +0.08(+0.81%)
Mar 02, 2017 10.14 10.17 9.830 9.880 19,596 -0.33(-3.23%)
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.