Ishares Silver Bullion ETF Non Hdg (TSX: SVR-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2015 | 7.840 | 7.840 | 7.840 | 0 | +0.06(+0.77%) | |
| Jun 29, 2015 | 8.190 | 8.190 | 7.780 | 7.780 | 16,981 | -0.09(-1.14%) |
| Jun 26, 2015 | 7.860 | 7.870 | 7.860 | 7.870 | 1,004 | -0.02(-0.25%) |
| Jun 25, 2015 | 7.890 | 7.890 | 7.890 | 7.890 | 1,100 | -0.05(-0.63%) |
| Jun 19, 2015 | 7.940 | 7.940 | 7.940 | 0 | -0.05(-0.63%) | |
| Jun 18, 2015 | 7.990 | 7.990 | 7.990 | 7.990 | 730 | +0.09(+1.14%) |
| Jun 17, 2015 | 7.920 | 7.920 | 7.900 | 7.900 | 1,074 | +0.00(+0.00%) |
| Jun 16, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 2,400 | -0.10(-1.25%) |
| Jun 15, 2015 | 8.020 | 8.030 | 8.000 | 8.000 | 4,401 | +0.11(+1.39%) |
| Jun 12, 2015 | 7.910 | 7.910 | 7.890 | 7.890 | 1,253 | -0.02(-0.25%) |
| Jun 11, 2015 | 7.900 | 7.910 | 7.890 | 7.910 | 3,173 | +0.01(+0.13%) |
| Jun 10, 2015 | 7.910 | 7.910 | 7.900 | 7.900 | 888 | -0.01(-0.13%) |
| Jun 09, 2015 | 7.990 | 8.000 | 7.910 | 7.910 | 4,427 | -0.06(-0.75%) |
| Jun 08, 2015 | 8.060 | 8.060 | 7.970 | 7.970 | 1,862 | -0.28(-3.39%) |
| Jun 03, 2015 | 8.250 | 8.250 | 8.250 | 0 | -0.14(-1.67%) | |
| Jun 01, 2015 | 8.390 | 8.390 | 8.390 | 106 | -0.01(-0.12%) | |
| 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%) |
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.