Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Silver Bullion ETF Non Hdg (TSX: SVR-C )

15.70 -0.78 (-4.73%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 31, 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 (%)
Jan 30, 2014 8.690 8.690 8.690 8.690 0 -0.25(-2.80%)
Jan 29, 2014 9.000 9.000 8.940 8.940 5,600 +0.10(+1.13%)
Jan 28, 2014 8.840 8.840 8.840 8.840 3,525 +0.01(+0.11%)
Jan 27, 2014 8.830 8.830 8.830 8.830 730 -0.19(-2.11%)
Jan 24, 2014 9.020 9.020 9.020 9.020 200 -0.05(-0.55%)
Jan 23, 2014 9.070 9.070 9.070 9.070 124 +0.24(+2.72%)
Jan 21, 2014 8.830 8.830 8.830 0 -0.15(-1.67%)
Jan 15, 2014 8.980 8.980 8.980 0 +0.01(+0.11%)
Jan 13, 2014 8.970 8.970 8.970 8.970 0 +0.28(+3.22%)
Jan 09, 2014 8.690 8.690 8.690 8.690 0 -0.01(-0.11%)
Jan 06, 2014 8.700 8.700 8.700 0 +0.46(+5.58%)
Dec 31, 2013 8.240 8.240 8.240 8.240 0 -0.21(-2.49%)
Dec 30, 2013 8.570 8.570 8.450 8.450 15,150 -0.22(-2.54%)
Dec 27, 2013 8.670 8.670 8.670 8.670 200 +0.35(+4.21%)
Dec 23, 2013 8.320 8.320 8.320 0 -0.07(-0.83%)
Dec 20, 2013 8.420 8.420 8.390 8.390 510 +0.09(+1.08%)
Dec 19, 2013 8.390 8.390 8.300 8.300 550 -0.40(-4.60%)
Dec 18, 2013 8.660 8.700 8.650 8.700 22,040 +0.16(+1.87%)
Dec 17, 2013 8.550 8.550 8.540 8.540 1,175 -0.01(-0.12%)
Dec 16, 2013 8.500 8.550 8.500 8.550 1,700 +0.11(+1.30%)
Dec 13, 2013 8.480 8.480 8.440 8.440 1,840 +0.04(+0.48%)
Dec 12, 2013 8.480 8.480 8.400 8.400 2,200 -0.35(-4.00%)
Dec 10, 2013 8.750 8.750 8.750 8.750 0 +0.22(+2.58%)
Dec 09, 2013 8.530 8.530 8.530 8.530 400 +0.08(+0.95%)
Dec 05, 2013 8.450 8.450 8.450 8.450 21 +0.07(+0.84%)
Dec 04, 2013 8.330 8.380 8.330 8.380 821 +0.09(+1.09%)
Dec 03, 2013 8.260 8.310 8.260 8.290 1,665 +0.03(+0.36%)
Dec 02, 2013 8.450 8.450 8.260 8.260 3,298 -0.31(-3.62%)
Nov 29, 2013 8.600 8.600 8.570 8.570 111,100 +0.07(+0.82%)
Nov 27, 2013 8.500 8.500 8.500 0 -0.05(-0.58%)
Nov 25, 2013 8.550 8.550 8.550 0 +0.08(+0.94%)
Nov 22, 2013 8.470 8.470 8.470 8.470 120 -0.03(-0.35%)
Nov 20, 2013 8.500 8.500 8.500 132 -0.13(-1.51%)
Nov 19, 2013 8.630 8.630 8.630 8.630 2,030 -0.02(-0.23%)
Nov 18, 2013 8.650 8.650 8.650 8.650 100 -0.20(-2.26%)
Nov 15, 2013 8.790 8.850 8.790 8.850 4,100 -0.06(-0.67%)
Nov 14, 2013 8.900 8.910 8.900 8.910 10,000 -0.10(-1.11%)
Nov 12, 2013 9.010 9.010 9.010 9.010 1,015 -0.09(-0.99%)
Nov 11, 2013 9.100 9.100 9.100 9.100 1,625 -0.09(-0.98%)
Nov 07, 2013 9.190 9.190 9.190 0 +0.05(+0.55%)
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.