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 )

15.40 -0.88 (-5.41%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 7, 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 (%)
Sep 27, 2013 9.150 9.170 9.110 9.110 2,100 +0.03(+0.33%)
Sep 26, 2013 9.120 9.120 9.080 9.080 2,316 +0.09(+1.00%)
Sep 24, 2013 8.990 8.990 8.990 0 -0.12(-1.32%)
Sep 23, 2013 9.100 9.110 9.100 9.110 4,111 -0.01(-0.11%)
Sep 20, 2013 9.480 9.480 9.100 9.120 6,570 -0.53(-5.49%)
Sep 19, 2013 9.630 9.660 9.590 9.650 302,174 +0.51(+5.58%)
Sep 18, 2013 9.140 9.140 9.140 9.140 100 +0.03(+0.33%)
Sep 17, 2013 9.150 9.150 9.100 9.110 2,265 -0.01(-0.11%)
Sep 16, 2013 9.200 9.200 9.120 9.120 400 -0.22(-2.36%)
Sep 13, 2013 9.190 9.340 9.140 9.340 5,006 +0.18(+1.97%)
Sep 12, 2013 9.360 9.360 9.160 9.160 23,166 -0.53(-5.47%)
Sep 11, 2013 9.720 9.750 9.690 9.690 3,939 +0.05(+0.52%)
Sep 10, 2013 9.730 9.730 9.640 9.640 2,425 -0.33(-3.31%)
Sep 09, 2013 10.02 10.04 9.970 9.970 2,147 -0.10(-0.99%)
Sep 06, 2013 10.04 10.07 10.04 10.07 600 +0.16(+1.61%)
Sep 05, 2013 9.910 9.910 9.910 9.910 666 -0.11(-1.10%)
Sep 04, 2013 10.07 10.07 10.00 10.02 3,000 -0.41(-3.93%)
Sep 03, 2013 10.43 10.43 10.43 10.43 100 +0.42(+4.20%)
Aug 30, 2013 10.01 10.01 10.01 0 -0.17(-1.67%)
Aug 29, 2013 10.25 10.25 10.18 10.18 8,830 -0.29(-2.77%)
Aug 27, 2013 10.47 10.47 10.47 0 +0.07(+0.67%)
Aug 26, 2013 10.39 10.40 10.39 10.40 2,114 +0.23(+2.26%)
Aug 23, 2013 10.15 10.17 10.15 10.17 2,225 +0.27(+2.73%)
Aug 22, 2013 9.950 9.950 9.880 9.900 27,070 +0.01(+0.10%)
Aug 21, 2013 9.750 9.940 9.750 9.890 244,540 +0.14(+1.44%)
Aug 20, 2013 9.750 9.750 9.750 9.750 1,000 +0.11(+1.14%)
Aug 15, 2013 9.640 9.640 9.640 0 +0.50(+5.47%)
Aug 14, 2013 9.140 9.140 9.140 9.140 750 +0.21(+2.35%)
Aug 12, 2013 8.930 8.930 8.930 35 +0.37(+4.32%)
Aug 09, 2013 8.590 8.590 8.560 8.560 1,750 +0.07(+0.82%)
Aug 08, 2013 8.490 8.490 8.490 8.490 2,066 +0.21(+2.54%)
Aug 07, 2013 8.280 8.280 8.250 8.280 9,165 -0.07(-0.84%)
Aug 02, 2013 8.350 8.350 8.350 0 +0.14(+1.71%)
Jul 31, 2013 8.210 8.210 8.210 0 -0.03(-0.36%)
Jul 30, 2013 8.230 8.240 8.230 8.240 1,500 -0.10(-1.20%)
Jul 26, 2013 8.340 8.340 8.340 8.340 0 -0.08(-0.95%)
Jul 25, 2013 8.420 8.420 8.420 8.420 500 -0.03(-0.36%)
Jul 24, 2013 8.480 8.480 8.450 8.450 976 -0.07(-0.82%)
Jul 23, 2013 8.520 8.520 8.520 8.520 8,900 +0.29(+3.52%)
Jul 22, 2013 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Jul 19, 2013 8.230 8.230 8.230 8.230 514 +0.02(+0.24%)
Jul 18, 2013 8.210 8.210 8.210 8.210 4,800 +0.05(+0.61%)
Jul 17, 2013 8.440 8.460 8.160 8.160 1,850 -0.23(-2.74%)
Jul 16, 2013 8.410 8.410 8.390 8.390 630 +0.02(+0.24%)
Jul 15, 2013 8.370 8.370 8.370 24 +0.00(+0.00%)
Jul 12, 2013 8.370 8.370 8.370 8.370 2,416 -0.07(-0.83%)
Jul 11, 2013 8.440 8.440 8.440 8.440 700 +0.26(+3.18%)
Jul 10, 2013 8.240 8.240 8.180 8.180 4,600 -0.02(-0.24%)
Jul 09, 2013 8.290 8.290 8.200 8.200 4,230 +0.02(+0.24%)
Jul 08, 2013 8.190 8.200 8.180 8.180 1,985 +0.08(+0.99%)
Jul 05, 2013 8.100 8.100 8.100 8.100 598 -0.22(-2.64%)
Jul 04, 2013 8.320 8.320 8.320 8.320 2,470 +0.05(+0.60%)
Jul 03, 2013 8.270 8.270 8.270 80 +0.00(+0.00%)
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.