Ishares Silver Bullion ETF Non Hdg (TSX: SVR-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 04, 2013 | 9.140 | 9.140 | 9.140 | 64 | -0.16(-1.72%) | |
| Oct 31, 2013 | 9.300 | 9.300 | 9.300 | 0 | -0.22(-2.31%) | |
| Oct 28, 2013 | 9.520 | 9.520 | 9.520 | 0 | +0.05(+0.53%) | |
| Oct 22, 2013 | 9.470 | 9.470 | 9.470 | 9.470 | 105 | +0.32(+3.50%) |
| Oct 17, 2013 | 9.150 | 9.150 | 9.150 | 0 | +0.21(+2.35%) | |
| Oct 11, 2013 | 8.940 | 8.940 | 8.940 | 0 | -0.35(-3.77%) | |
| Oct 09, 2013 | 9.290 | 9.290 | 9.290 | 50 | +0.01(+0.11%) | |
| Oct 07, 2013 | 9.280 | 9.280 | 9.280 | 0 | +0.18(+1.98%) | |
| Oct 02, 2013 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.24(+2.71%) |
| Oct 01, 2013 | 8.820 | 8.860 | 8.700 | 8.860 | 1,300 | -0.25(-2.74%) |
| 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%) |
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.
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.