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 (%)
Apr 29, 2016 8.880 8.960 8.880 8.950 11,985 +0.20(+2.29%)
Apr 28, 2016 8.750 8.750 8.750 8.750 230 +0.07(+0.81%)
Apr 27, 2016 8.680 8.680 8.680 8.680 255 +0.02(+0.23%)
Apr 25, 2016 8.660 8.660 8.660 55 +0.12(+1.41%)
Apr 22, 2016 8.680 8.680 8.540 8.540 11,000 -0.11(-1.27%)
Apr 21, 2016 8.610 8.650 8.600 8.650 21,000 -0.04(-0.46%)
Apr 20, 2016 8.690 8.690 8.680 8.690 2,700 +0.18(+2.12%)
Apr 19, 2016 8.580 8.580 8.510 8.510 4,107 +0.15(+1.79%)
Apr 18, 2016 8.360 8.360 8.360 8.360 100 +0.01(+0.12%)
Apr 15, 2016 8.370 8.370 8.350 8.350 1,550 +0.02(+0.24%)
Apr 14, 2016 8.330 8.330 8.330 8.330 5,100 +0.04(+0.48%)
Apr 13, 2016 8.270 8.290 8.270 8.290 800 +0.01(+0.12%)
Apr 12, 2016 8.280 8.280 8.280 8.280 200 +0.03(+0.36%)
Apr 11, 2016 8.100 8.250 8.100 8.250 750 +0.27(+3.38%)
Apr 08, 2016 7.960 7.990 7.950 7.980 2,300 -0.09(-1.12%)
Apr 07, 2016 8.070 8.070 8.070 8.070 202 +0.18(+2.28%)
Apr 06, 2016 7.890 7.890 7.890 7.890 152 -0.02(-0.25%)
Apr 05, 2016 8.020 8.020 7.910 7.910 1,480 +0.07(+0.89%)
Apr 04, 2016 7.860 7.860 7.830 7.840 3,000 -0.03(-0.38%)
Apr 01, 2016 7.870 7.870 7.870 7.870 706 -0.13(-1.62%)
Mar 29, 2016 8.000 8.000 8.000 0 -0.05(-0.62%)
Mar 24, 2016 8.050 8.050 8.050 0 -0.21(-2.54%)
Mar 21, 2016 8.260 8.260 8.260 92 +0.02(+0.24%)
Mar 17, 2016 8.240 8.240 8.240 0 +0.07(+0.86%)
Mar 16, 2016 8.170 8.170 8.170 8.170 400 +0.06(+0.74%)
Mar 15, 2016 8.110 8.110 8.110 8.110 1,800 -0.24(-2.87%)
Mar 14, 2016 8.350 8.350 8.350 8.350 300 +0.17(+2.08%)
Mar 11, 2016 8.230 8.290 8.180 8.180 275,171 -0.14(-1.68%)
Mar 10, 2016 8.280 8.320 8.280 8.320 3,100 +0.12(+1.46%)
Mar 08, 2016 8.200 8.200 8.200 0 -0.12(-1.44%)
Mar 07, 2016 8.320 8.320 8.300 8.320 546 +0.12(+1.46%)
Mar 04, 2016 8.420 8.420 8.200 8.200 3,000 +0.05(+0.61%)
Mar 03, 2016 8.150 8.150 8.150 8.150 505 +0.13(+1.62%)
Mar 02, 2016 7.990 8.100 7.990 8.020 2,860 +0.10(+1.26%)
Mar 01, 2016 7.950 7.950 7.920 7.920 9,406 -0.09(-1.12%)
Feb 29, 2016 8.000 8.020 8.000 8.010 3,300 -0.14(-1.72%)
Feb 26, 2016 8.150 8.150 8.150 8.150 100 -0.05(-0.61%)
Feb 25, 2016 8.200 8.200 8.200 100 -0.30(-3.53%)
Feb 24, 2016 8.580 8.580 8.500 8.500 800 +0.04(+0.47%)
Feb 23, 2016 8.460 8.460 8.460 8.460 1,100 +0.19(+2.30%)
Feb 22, 2016 8.290 8.290 8.270 8.270 500 -0.19(-2.25%)
Feb 19, 2016 8.470 8.470 8.460 8.460 200 +0.01(+0.12%)
Feb 18, 2016 8.450 8.450 8.450 8.450 300 +0.08(+0.96%)
Feb 17, 2016 8.460 8.460 8.370 8.370 830 -0.07(-0.83%)
Feb 16, 2016 8.500 8.540 8.440 8.440 7,114 -0.36(-4.09%)
Feb 12, 2016 8.800 8.800 8.800 0 -0.07(-0.79%)
Feb 11, 2016 8.780 8.870 8.780 8.870 4,908 +0.45(+5.34%)
Feb 09, 2016 8.420 8.420 8.420 0 -0.10(-1.17%)
Feb 08, 2016 8.580 8.590 8.490 8.520 5,213 +0.39(+4.80%)
Feb 05, 2016 8.150 8.150 8.130 8.130 1,800 +0.07(+0.87%)
Feb 03, 2016 8.060 8.060 8.060 25 +0.01(+0.12%)
Feb 02, 2016 8.060 8.060 8.050 8.050 2,670 +0.01(+0.12%)
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.