Ishares Silver Bullion ETF Non Hdg (TSX: SVR-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 750 | -0.02(-0.21%) |
| Mar 30, 2017 | 9.670 | 9.670 | 9.670 | 9.670 | 780 | +0.00(+0.00%) |
| Mar 28, 2017 | 9.670 | 9.670 | 9.670 | 0 | +0.01(+0.10%) | |
| Mar 27, 2017 | 9.620 | 9.660 | 9.620 | 9.660 | 902 | +0.16(+1.68%) |
| Mar 24, 2017 | 9.380 | 9.500 | 9.380 | 9.500 | 3,100 | +0.14(+1.50%) |
| Mar 21, 2017 | 9.360 | 9.360 | 9.360 | 0 | +0.11(+1.19%) | |
| Mar 20, 2017 | 9.250 | 9.250 | 9.250 | 9.250 | 1,600 | +0.02(+0.22%) |
| Mar 17, 2017 | 9.230 | 9.230 | 9.230 | 9.230 | 575 | -0.03(-0.32%) |
| Mar 16, 2017 | 9.250 | 9.260 | 9.250 | 9.260 | 1,500 | +0.02(+0.22%) |
| Mar 15, 2017 | 9.240 | 9.240 | 9.240 | 9.240 | 100 | +0.14(+1.54%) |
| Mar 14, 2017 | 9.100 | 9.100 | 9.100 | 9.100 | 600 | -0.05(-0.55%) |
| Mar 10, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.10(-1.08%) | |
| Mar 09, 2017 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 | -0.35(-3.65%) |
| Mar 06, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.04(+0.42%) | |
| Mar 03, 2017 | 9.560 | 9.560 | 9.560 | 9.560 | 900 | -0.12(-1.24%) |
| Feb 27, 2017 | 9.680 | 9.680 | 9.680 | 0 | +0.09(+0.94%) | |
| Feb 24, 2017 | 9.590 | 9.590 | 9.590 | 9.590 | 1,000 | +0.12(+1.27%) |
| Feb 22, 2017 | 9.470 | 9.470 | 9.470 | 0 | +0.02(+0.21%) | |
| Feb 21, 2017 | 9.440 | 9.450 | 9.440 | 9.450 | 1,170 | +0.02(+0.21%) |
| Feb 17, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 9.460 | 9.460 | 9.410 | 9.430 | 5,000 | +0.01(+0.11%) |
| Feb 15, 2017 | 9.420 | 9.420 | 9.420 | 9.420 | 100 | +0.01(+0.11%) |
| Feb 10, 2017 | 9.410 | 9.410 | 9.410 | 0 | +0.14(+1.51%) | |
| Feb 09, 2017 | 9.370 | 9.370 | 9.270 | 9.270 | 850 | -0.10(-1.07%) |
| Feb 08, 2017 | 9.370 | 9.370 | 9.370 | 9.370 | 300 | +0.04(+0.43%) |
| Feb 07, 2017 | 9.330 | 9.330 | 9.330 | 9.330 | 1,700 | +0.22(+2.41%) |
| Feb 02, 2017 | 9.110 | 9.110 | 9.110 | 40 | -0.04(-0.44%) | |
| Feb 01, 2017 | 9.120 | 9.150 | 9.120 | 9.150 | 1,060 | +0.20(+2.23%) |
| Jan 30, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.17(+1.94%) | |
| Jan 26, 2017 | 8.780 | 8.780 | 8.780 | 0 | -0.04(-0.45%) | |
| Jan 25, 2017 | 8.860 | 8.910 | 8.820 | 8.820 | 33,600 | -0.23(-2.54%) |
| Jan 24, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 385 | -0.05(-0.55%) |
| Jan 20, 2017 | 9.100 | 9.100 | 9.100 | 40 | +0.05(+0.55%) | |
| Jan 18, 2017 | 9.050 | 9.050 | 9.050 | 0 | +0.11(+1.23%) | |
| Jan 17, 2017 | 8.940 | 8.940 | 8.940 | 8.940 | 100 | +0.14(+1.59%) |
| Jan 13, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Jan 12, 2017 | 8.810 | 8.810 | 8.800 | 8.800 | 402 | -0.02(-0.23%) |
| Jan 09, 2017 | 8.820 | 8.820 | 8.820 | 0 | +0.11(+1.26%) | |
| Jan 06, 2017 | 8.730 | 8.730 | 8.710 | 8.710 | 1,400 | -0.08(-0.91%) |
| Jan 04, 2017 | 8.790 | 8.790 | 8.790 | 0 | +0.13(+1.50%) |
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.