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 (%)
Aug 31, 2020 14.27 14.64 14.27 14.53 60,015 +0.29(+2.04%)
Aug 28, 2020 14.13 14.33 14.13 14.24 70,654 +0.29(+2.08%)
Aug 27, 2020 14.43 14.49 13.89 13.95 39,047 -0.33(-2.31%)
Aug 26, 2020 13.81 14.28 13.81 14.28 40,707 +0.53(+3.85%)
Aug 25, 2020 13.70 13.97 13.41 13.75 292,838 +0.06(+0.44%)
Aug 24, 2020 14.24 14.24 13.68 13.69 31,855 -0.31(-2.21%)
Aug 21, 2020 14.19 14.19 13.76 14.00 81,014 -0.34(-2.37%)
Aug 20, 2020 14.12 14.44 14.07 14.34 44,843 +0.30(+2.14%)
Aug 19, 2020 14.49 14.60 13.95 14.04 66,887 -0.62(-4.23%)
Aug 18, 2020 14.87 15.18 14.14 14.66 213,276 +0.19(+1.31%)
Aug 17, 2020 14.54 14.54 14.26 14.47 38,383 +0.48(+3.43%)
Aug 14, 2020 14.34 14.34 13.58 13.99 84,750 -0.39(-2.71%)
Aug 13, 2020 14.02 14.54 13.82 14.38 68,254 +1.18(+8.94%)
Aug 12, 2020 13.55 14.00 13.15 13.20 132,559 +0.01(+0.08%)
Aug 11, 2020 14.13 14.38 13.03 13.19 308,819 -2.06(-13.51%)
Aug 10, 2020 15.01 15.78 15.00 15.25 215,454 +0.46(+3.11%)
Aug 07, 2020 14.97 14.97 14.40 14.79 171,263 -0.39(-2.57%)
Aug 06, 2020 14.81 15.18 14.63 15.18 162,367 +1.08(+7.66%)
Aug 05, 2020 14.03 14.26 13.89 14.10 252,498 +0.43(+3.15%)
Aug 04, 2020 13.02 13.67 12.70 13.67 153,698 +0.80(+6.22%)
Jul 31, 2020 12.87 12.87 12.87 0 +0.53(+4.29%)
Jul 30, 2020 12.43 12.46 12.05 12.34 70,669 -0.43(-3.37%)
Jul 29, 2020 12.78 13.00 12.45 12.77 78,135 -0.11(-0.85%)
Jul 28, 2020 12.71 12.96 12.50 12.88 76,916 -0.06(-0.46%)
Jul 27, 2020 12.80 12.94 12.64 12.94 166,378 +0.90(+7.48%)
Jul 24, 2020 12.05 12.14 11.90 12.04 64,369 +0.14(+1.18%)
Jul 23, 2020 11.94 12.16 11.75 11.90 263,390 -0.15(-1.24%)
Jul 22, 2020 11.58 12.10 11.51 12.05 145,467 +0.85(+7.59%)
Jul 21, 2020 10.90 11.35 10.90 11.20 82,018 +0.68(+6.46%)
Jul 20, 2020 10.40 10.52 10.35 10.52 31,577 +0.27(+2.63%)
Jul 17, 2020 10.22 10.32 10.22 10.25 18,171 +0.05(+0.49%)
Jul 16, 2020 10.31 10.32 10.18 10.20 19,630 -0.17(-1.64%)
Jul 15, 2020 10.15 10.37 10.15 10.37 23,329 +0.25(+2.47%)
Jul 14, 2020 10.13 10.13 10.00 10.12 9,095 +0.03(+0.30%)
Jul 13, 2020 10.18 10.25 9.860 10.09 37,438 +0.19(+1.92%)
Jul 10, 2020 10.05 10.05 9.860 9.900 22,447 -0.03(-0.30%)
Jul 09, 2020 9.950 10.00 9.750 9.930 45,980 +0.12(+1.22%)
Jul 08, 2020 9.780 9.900 9.750 9.810 17,580 +0.23(+2.40%)
Jul 07, 2020 9.550 9.580 9.550 9.580 11,451 +0.01(+0.10%)
Jul 06, 2020 9.560 9.580 9.540 9.570 10,286 +0.12(+1.27%)
Jul 03, 2020 9.470 9.550 9.400 9.450 16,650 +0.05(+0.53%)
Jul 02, 2020 9.350 9.480 9.350 9.400 23,413 -0.18(-1.88%)
Jun 30, 2020 9.580 9.580 9.580 0 +0.24(+2.57%)
Jun 29, 2020 9.350 9.350 9.300 9.340 2,388 -0.05(-0.53%)
Jun 26, 2020 9.330 9.390 9.180 9.390 1,989 +0.09(+0.97%)
Jun 25, 2020 9.290 9.300 9.230 9.300 6,628 +0.02(+0.22%)
Jun 24, 2020 9.420 9.420 9.150 9.280 21,833 -0.15(-1.59%)
Jun 23, 2020 9.410 9.440 9.380 9.430 5,277 +0.09(+0.96%)
Jun 22, 2020 9.280 9.500 9.280 9.340 12,947 +0.11(+1.19%)
Jun 19, 2020 9.200 9.300 9.200 9.230 8,737 +0.08(+0.87%)
Jun 18, 2020 9.200 9.200 9.150 9.150 635 -0.05(-0.54%)
Jun 17, 2020 9.140 9.200 9.140 9.200 250 +0.05(+0.55%)
Jun 16, 2020 9.190 9.190 9.100 9.150 8,529 +0.07(+0.77%)
Jun 15, 2020 8.990 9.100 8.840 9.080 15,204 -0.05(-0.55%)
Jun 12, 2020 9.290 9.300 9.130 9.130 3,021 -0.06(-0.65%)
Jun 11, 2020 9.400 9.500 9.170 9.190 21,316 -0.29(-3.06%)
Jun 10, 2020 9.320 9.490 9.260 9.480 10,529 +0.26(+2.82%)
Jun 09, 2020 9.250 9.270 9.220 9.220 2,800 -0.07(-0.75%)
Jun 08, 2020 9.140 9.290 9.130 9.290 5,292 +0.19(+2.09%)
Jun 05, 2020 9.030 9.150 9.020 9.100 10,083 -0.19(-2.05%)
Jun 04, 2020 9.230 9.350 9.210 9.290 12,684 +0.03(+0.32%)
Jun 03, 2020 9.150 9.270 9.150 9.260 21,029 -0.16(-1.70%)
Jun 02, 2020 9.490 9.540 9.310 9.420 30,385 -0.16(-1.67%)
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.