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 )

15.65 +0.25 (+1.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Feb 28, 2020 9.020 9.020 8.600 8.700 17,259 -0.62(-6.65%)
Feb 27, 2020 9.360 9.360 9.320 9.320 2,310 -0.06(-0.64%)
Feb 26, 2020 9.280 9.430 9.280 9.380 11,780 +0.03(+0.32%)
Feb 25, 2020 9.550 9.550 9.350 9.350 2,300 -0.35(-3.61%)
Feb 24, 2020 9.800 9.800 9.700 9.700 12,234 +0.12(+1.25%)
Feb 21, 2020 9.600 9.600 9.570 9.580 3,714 +0.09(+0.95%)
Feb 20, 2020 9.520 9.520 9.490 9.490 1,868 +0.00(+0.00%)
Feb 19, 2020 9.440 9.500 9.420 9.490 3,627 +0.07(+0.74%)
Feb 18, 2020 9.400 9.440 9.290 9.420 6,800 +0.14(+1.51%)
Feb 14, 2020 9.280 9.280 9.280 0 +0.08(+0.87%)
Feb 13, 2020 9.160 9.200 9.160 9.200 2,553 +0.14(+1.55%)
Feb 12, 2020 9.110 9.110 9.060 9.060 581 -0.14(-1.52%)
Feb 11, 2020 9.200 9.200 9.200 9.200 601 -0.10(-1.08%)
Feb 10, 2020 9.300 9.300 9.300 9.300 110 +0.05(+0.54%)
Feb 06, 2020 9.250 9.250 9.250 0 +0.06(+0.65%)
Feb 04, 2020 9.190 9.190 9.190 0 -0.06(-0.65%)
Feb 03, 2020 9.290 9.290 9.220 9.250 570 -0.12(-1.28%)
Jan 31, 2020 9.360 9.370 9.360 9.370 700 +0.12(+1.30%)
Jan 30, 2020 9.260 9.260 9.250 9.250 1,910 +0.17(+1.87%)
Jan 28, 2020 9.080 9.080 9.080 0 -0.31(-3.30%)
Jan 27, 2020 9.500 9.500 9.380 9.390 2,032 +0.12(+1.29%)
Jan 24, 2020 9.240 9.310 9.240 9.270 2,779 +0.09(+0.98%)
Jan 23, 2020 9.190 9.190 9.180 9.180 915 +0.03(+0.33%)
Jan 22, 2020 9.120 9.150 9.120 9.150 1,379 +0.01(+0.11%)
Jan 21, 2020 9.100 9.140 9.060 9.140 684 -0.15(-1.61%)
Jan 20, 2020 9.290 9.290 9.290 9.290 118 +0.10(+1.09%)
Jan 17, 2020 9.190 9.190 9.190 9.190 123 +0.00(+0.00%)
Jan 15, 2020 9.190 9.190 9.190 0 +0.09(+0.99%)
Jan 14, 2020 9.110 9.110 9.100 9.100 429 -0.13(-1.41%)
Jan 13, 2020 9.230 9.230 9.230 9.230 413 -0.20(-2.12%)
Jan 10, 2020 9.270 9.430 9.240 9.430 1,500 +0.27(+2.95%)
Jan 09, 2020 9.200 9.200 9.150 9.160 3,495 -0.07(-0.76%)
Jan 08, 2020 9.290 9.290 9.220 9.230 2,210 -0.11(-1.18%)
Jan 07, 2020 9.320 9.350 9.320 9.340 2,726 -0.07(-0.74%)
Jan 06, 2020 9.410 9.410 9.410 9.410 2,346 +0.16(+1.73%)
Jan 03, 2020 9.200 9.250 9.200 9.250 2,600 +0.18(+1.98%)
Jan 02, 2020 9.070 9.070 9.070 89 +0.00(+0.00%)
Dec 31, 2019 9.070 9.070 9.070 0 -0.09(-0.98%)
Dec 30, 2019 9.160 9.160 9.160 9.160 2,000 +0.01(+0.11%)
Dec 27, 2019 9.240 9.240 9.150 9.150 4,120 +0.17(+1.89%)
Dec 23, 2019 8.980 8.980 8.980 0 +0.08(+0.90%)
Dec 20, 2019 8.900 8.900 8.900 8.900 100 +0.13(+1.48%)
Dec 19, 2019 8.770 8.770 8.770 8.770 300 +0.01(+0.11%)
Dec 18, 2019 8.760 8.760 8.760 12 +0.00(+0.00%)
Dec 17, 2019 8.790 8.790 8.760 8.760 500 -0.01(-0.11%)
Dec 16, 2019 8.740 8.770 8.740 8.770 800 +0.01(+0.11%)
Dec 13, 2019 8.790 8.790 8.710 8.760 1,913 +0.00(+0.00%)
Dec 12, 2019 8.760 8.760 8.760 8.760 100 +0.03(+0.34%)
Dec 11, 2019 8.730 8.730 8.730 8.730 100 +0.09(+1.04%)
Dec 10, 2019 8.640 8.640 8.640 11 +0.00(+0.00%)
Dec 09, 2019 8.640 8.640 8.640 8.640 300 -0.02(-0.23%)
Dec 06, 2019 8.700 8.700 8.600 8.660 2,400 -0.10(-1.14%)
Dec 05, 2019 8.760 8.760 8.760 39 +0.00(+0.00%)
Dec 04, 2019 8.760 8.760 8.760 8.760 100 -0.21(-2.34%)
Dec 03, 2019 8.950 8.970 8.950 8.970 496 +0.10(+1.13%)
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.