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 )

15.22 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 9.270 9.360 9.270 9.320 24,281 +0.16(+1.75%)
May 28, 2020 9.010 9.180 9.010 9.160 27,969 +0.13(+1.44%)
May 27, 2020 9.000 9.250 8.990 9.030 207,896 -0.12(-1.31%)
May 26, 2020 9.400 9.400 9.150 9.150 27,567 -0.04(-0.44%)
May 25, 2020 9.010 9.410 9.000 9.190 24,583 -0.10(-1.08%)
May 22, 2020 9.280 9.370 9.240 9.290 28,263 +0.11(+1.20%)
May 21, 2020 9.540 9.540 9.080 9.180 62,956 -0.38(-3.97%)
May 20, 2020 9.520 9.630 9.400 9.560 30,869 +0.17(+1.81%)
May 19, 2020 9.390 9.420 9.280 9.390 68,555 +0.40(+4.45%)
May 15, 2020 8.990 8.990 8.990 0 +0.54(+6.39%)
May 14, 2020 8.160 8.450 8.160 8.450 33,829 +0.29(+3.55%)
May 13, 2020 8.100 8.180 8.080 8.160 26,605 +0.02(+0.25%)
May 12, 2020 8.040 8.190 8.040 8.140 14,923 +0.08(+0.99%)
May 11, 2020 8.130 8.160 8.060 8.060 15,204 -0.06(-0.74%)
May 08, 2020 8.110 8.240 8.100 8.120 82,351 +0.08(+1.00%)
May 07, 2020 7.900 8.090 7.900 8.040 29,201 +0.22(+2.81%)
May 06, 2020 7.840 7.860 7.800 7.820 6,552 +0.00(+0.00%)
May 05, 2020 7.910 7.910 7.780 7.820 3,880 +0.07(+0.90%)
May 04, 2020 7.750 7.770 7.710 7.750 17,752 -0.08(-1.02%)
May 01, 2020 7.860 7.900 7.770 7.830 58,728 -0.09(-1.14%)
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%)
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.