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 )

16.26 +0.86 (+5.58%)
Streaming Delayed Price Updated: 3:52 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, 2015 8.350 8.400 8.350 8.400 357 +0.05(+0.60%)
May 27, 2015 8.350 8.350 8.350 18 -0.10(-1.18%)
May 25, 2015 8.450 8.450 8.450 59 +0.01(+0.12%)
May 22, 2015 8.440 8.440 8.440 8.440 234 +0.03(+0.36%)
May 21, 2015 8.410 8.410 8.410 8.410 100 -0.02(-0.24%)
May 20, 2015 8.470 8.470 8.430 8.430 402 +0.06(+0.72%)
May 19, 2015 8.410 8.410 8.370 8.370 252 -0.09(-1.06%)
May 15, 2015 8.460 8.460 8.460 0 +0.20(+2.42%)
May 13, 2015 8.260 8.260 8.260 0 +0.28(+3.51%)
May 08, 2015 7.980 7.980 7.980 0 +0.00(+0.00%)
May 07, 2015 8.000 8.000 7.980 7.980 1,481 +0.02(+0.25%)
May 06, 2015 8.010 8.010 7.950 7.960 4,363 -0.04(-0.50%)
May 05, 2015 8.030 8.030 8.000 8.000 586 +0.05(+0.63%)
May 04, 2015 8.050 8.080 7.950 7.950 14,600 +0.04(+0.51%)
May 01, 2015 7.900 7.910 7.900 7.910 6,739 +0.07(+0.89%)
Apr 30, 2015 7.770 7.840 7.770 7.840 304 -0.19(-2.37%)
Apr 28, 2015 8.030 8.030 8.030 0 +0.07(+0.88%)
Apr 27, 2015 7.960 7.960 7.960 7.960 1,675 +0.16(+2.05%)
Apr 23, 2015 7.800 7.800 7.800 0 +0.04(+0.52%)
Apr 22, 2015 7.770 7.770 7.760 7.760 1,000 -0.22(-2.76%)
Apr 17, 2015 7.980 7.980 7.980 0 +0.02(+0.25%)
Apr 16, 2015 8.040 8.040 7.960 7.960 250 -0.16(-1.97%)
Apr 15, 2015 8.080 8.120 8.080 8.120 600 -0.14(-1.69%)
Apr 13, 2015 8.260 8.260 8.260 0 -0.29(-3.39%)
Apr 07, 2015 8.550 8.550 8.550 0 -0.03(-0.35%)
Mar 31, 2015 8.580 8.580 8.580 0 -0.02(-0.23%)
Mar 25, 2015 8.600 8.600 8.600 72 +0.05(+0.58%)
Mar 23, 2015 8.550 8.550 8.550 2 +0.26(+3.14%)
Mar 20, 2015 8.290 8.290 8.290 8.290 100 +0.06(+0.73%)
Mar 19, 2015 8.300 8.300 8.230 8.230 8,007 +0.23(+2.88%)
Mar 18, 2015 8.000 8.000 8.000 8.000 318 -0.07(-0.87%)
Mar 17, 2015 8.070 8.070 8.070 8.070 2,000 +0.06(+0.75%)
Mar 13, 2015 8.010 8.010 8.010 0 +0.04(+0.50%)
Mar 12, 2015 7.970 7.970 7.970 7.970 100 -0.04(-0.50%)
Mar 10, 2015 8.010 8.010 8.010 8 -0.19(-2.32%)
Mar 04, 2015 8.200 8.200 8.200 153 -0.02(-0.24%)
Mar 03, 2015 8.220 8.280 8.220 1,212 -0.06(-0.72%)
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.