Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	15.20	15.20	14.64	14.72	5,794	-0.30(-2.00%)
May 30, 2024	15.28	15.28	15.02	15.02	11,928	-0.42(-2.72%)
May 29, 2024	15.35	15.57	15.35	15.44	45,209	+0.05(+0.32%)
May 28, 2024	15.34	15.50	15.13	15.39	38,314	+0.06(+0.39%)
May 27, 2024	15.00	15.39	14.90	15.33	40,116	+0.68(+4.64%)
May 24, 2024	14.75	14.79	14.64	14.65	13,964	+0.12(+0.83%)
May 23, 2024	14.89	14.93	14.52	14.53	18,180	-0.36(-2.42%)
May 22, 2024	15.39	15.39	14.86	14.89	16,345	-0.63(-4.06%)
May 21, 2024	15.46	15.61	15.31	15.52	19,481	+0.30(+1.97%)
May 17, 2024				15.22	0	+0.93(+6.51%)
May 16, 2024	14.38	14.38	14.23	14.29	16,554	-0.11(-0.76%)
May 15, 2024	14.05	14.40	13.92	14.40	24,270	+0.58(+4.20%)
May 14, 2024	13.83	13.90	13.71	13.82	20,220	+0.16(+1.17%)
May 13, 2024	13.74	13.74	13.60	13.66	14,110	-0.08(-0.58%)
May 10, 2024	13.72	13.76	13.58	13.74	3,251	+0.07(+0.51%)
May 09, 2024	13.54	13.70	13.54	13.67	30,605	+0.41(+3.09%)
May 08, 2024	13.33	13.33	13.26	13.26	1,883	-0.01(-0.08%)
May 07, 2024	13.33	13.33	13.27	13.27	2,974	+0.00(+0.00%)
May 06, 2024	13.22	13.33	13.22	13.27	16,286	+0.38(+2.95%)
May 03, 2024	12.81	12.89	12.71	12.89	9,289	-0.09(-0.69%)
May 02, 2024	12.79	12.98	12.73	12.98	14,312	+0.13(+1.01%)
May 01, 2024	12.79	12.97	12.79	12.85	5,696	+0.17(+1.34%)
Apr 30, 2024	12.91	12.91	12.68	12.68	34,640	-0.38(-2.91%)
Apr 29, 2024	13.28	13.28	13.06	13.06	26,891	-0.20(-1.51%)
Apr 26, 2024	13.43	13.43	13.18	13.26	46,925	-0.13(-0.97%)
Apr 25, 2024	13.27	13.41	13.22	13.39	29,990	+0.10(+0.75%)
Apr 24, 2024	13.21	13.29	13.20	13.29	20,760	-0.02(-0.15%)
Apr 23, 2024	13.19	13.31	13.16	13.31	13,185	+0.06(+0.45%)
Apr 22, 2024	13.33	13.36	13.19	13.25	22,132	-0.75(-5.36%)
Apr 19, 2024	13.89	14.00	13.89	14.00	26,676	+0.21(+1.52%)
Apr 18, 2024	13.86	13.87	13.79	13.79	15,132	+0.02(+0.15%)
Apr 17, 2024	13.95	13.96	13.72	13.77	2,981	+0.11(+0.81%)
Apr 16, 2024	13.93	13.93	13.59	13.66	12,918	-0.34(-2.43%)
Apr 15, 2024	13.92	14.04	13.65	14.00	30,022	+0.39(+2.87%)
Apr 12, 2024	14.26	14.46	13.60	13.61	60,957	-0.18(-1.31%)
Apr 11, 2024	13.63	13.84	13.47	13.79	16,842	+0.30(+2.22%)
Apr 10, 2024	13.48	13.82	13.39	13.49	14,995	-0.12(-0.88%)
Apr 09, 2024	13.65	13.70	13.40	13.61	78,339	+0.16(+1.19%)
Apr 08, 2024	13.49	13.50	13.23	13.45	14,617	+0.19(+1.43%)
Apr 05, 2024	12.97	13.32	12.95	13.26	10,127	+0.29(+2.24%)
Apr 04, 2024	13.06	13.23	12.97	12.97	12,570	-0.18(-1.37%)
Apr 03, 2024	12.93	13.18	12.88	13.15	126,454	+0.47(+3.71%)
Apr 02, 2024	12.35	12.70	12.35	12.68	101,418	+0.57(+4.71%)
Apr 01, 2024	12.17	12.20	12.11	12.11	5,812	-0.06(-0.49%)
Mar 28, 2024				12.17	0	+0.19(+1.59%)
Mar 27, 2024	11.93	12.00	11.91	11.98	12,140	+0.09(+0.76%)
Mar 26, 2024	12.07	12.07	11.88	11.89	6,315	-0.20(-1.65%)
Mar 25, 2024	12.06	12.13	12.06	12.09	21,825	+0.05(+0.42%)
Mar 22, 2024	12.09	12.09	12.04	12.04	30,320	-0.02(-0.17%)
Mar 21, 2024	12.30	12.30	11.96	12.06	20,456	-0.34(-2.74%)
Mar 20, 2024	12.07	12.40	12.07	12.40	2,364	+0.33(+2.73%)
Mar 19, 2024	12.12	12.12	12.07	12.07	1,500	-0.16(-1.31%)
Mar 18, 2024	12.23	12.25	12.18	12.23	20,493	+0.01(+0.08%)
Mar 15, 2024	12.18	12.37	12.18	12.22	9,873	+0.17(+1.41%)
Mar 14, 2024	12.14	12.14	12.02	12.05	9,528	-0.04(-0.33%)
Mar 13, 2024	11.87	12.09	11.87	12.09	15,543	+0.39(+3.33%)
Mar 12, 2024	11.86	11.86	11.69	11.70	5,238	-0.24(-2.01%)
Mar 11, 2024	11.88	11.95	11.82	11.94	4,807	+0.12(+1.02%)
Mar 08, 2024	11.82	11.88	11.80	11.82	4,970	+0.01(+0.08%)
Mar 07, 2024	11.82	11.91	11.80	11.81	3,550	+0.04(+0.34%)
Mar 06, 2024	11.68	11.77	11.68	11.77	1,145	+0.19(+1.64%)
Mar 05, 2024	11.66	11.71	11.58	11.58	197,856	-0.01(-0.09%)
Mar 04, 2024	11.37	11.60	11.37	11.59	7,593	+0.41(+3.67%)
Mar 01, 2024	11.01	11.18	11.01	11.18	4,600	+0.19(+1.73%)
Feb 29, 2024	10.98	11.00	10.98	10.99	4,989	+0.11(+1.01%)
Feb 28, 2024	10.85	10.89	10.85	10.88	1,200	-0.05(-0.46%)
Feb 27, 2024	10.97	10.98	10.91	10.93	1,611	-0.04(-0.36%)
Feb 26, 2024	11.05	11.05	10.94	10.97	1,626	-0.18(-1.61%)
Feb 23, 2024	11.14	11.16	11.14	11.15	810	+0.10(+0.90%)
Feb 22, 2024	11.03	11.05	11.03	11.05	940	-0.02(-0.18%)
Feb 21, 2024	11.18	11.18	11.07	11.07	858	-0.15(-1.34%)
Feb 20, 2024	11.36	11.36	11.16	11.22	3,350	-0.12(-1.06%)
Feb 16, 2024				11.34	0	+0.23(+2.07%)
Feb 15, 2024	11.05	11.14	11.05	11.11	5,785	+0.22(+2.02%)
Feb 14, 2024	10.78	10.89	10.78	10.89	1,100	+0.11(+1.02%)
Feb 13, 2024	10.96	10.96	10.74	10.78	5,966	-0.34(-3.06%)
Feb 12, 2024	11.06	11.12	10.97	11.12	2,775	+0.14(+1.28%)
Feb 09, 2024	10.98	10.98	10.98	10.98	217	+0.02(+0.18%)
Feb 08, 2024	10.90	10.96	10.90	10.96	1,121	+0.18(+1.67%)
Feb 07, 2024	10.95	10.95	10.78	10.78	2,131	-0.16(-1.46%)
Feb 06, 2024	10.83	10.94	10.83	10.94	920	+0.02(+0.18%)
Feb 05, 2024	10.84	10.94	10.84	10.92	5,565	-0.18(-1.62%)
Feb 02, 2024	11.06	11.10	10.98	11.10	6,825	-0.19(-1.68%)
Feb 01, 2024	11.24	11.29	11.24	11.29	1,600	+0.15(+1.35%)
Jan 31, 2024	11.14	11.14	11.14	11.14	100	-0.18(-1.59%)
Jan 30, 2024	11.31	11.33	11.22	11.32	3,600	+0.04(+0.35%)
Jan 29, 2024	11.29	11.30	11.17	11.28	3,382	+0.23(+2.08%)
Jan 26, 2024	11.05	11.05	11.05	11.05	200	-0.05(-0.45%)
Jan 25, 2024	11.16	11.21	11.10	11.10	846	+0.06(+0.54%)
Jan 24, 2024	11.12	11.15	11.04	11.04	3,541	+0.20(+1.85%)
Jan 23, 2024	10.85	10.85	10.84	10.84	500	+0.08(+0.74%)
Jan 22, 2024	10.82	10.85	10.71	10.76	3,656	-0.24(-2.18%)
Jan 19, 2024	11.02	11.03	11.00	11.00	1,106	-0.04(-0.36%)
Jan 18, 2024	11.05	11.05	11.04	11.04	1,022	+0.04(+0.36%)
Jan 17, 2024	11.12	11.12	11.00	11.00	3,748	-0.15(-1.35%)
Jan 16, 2024	11.24	11.24	11.15	11.15	1,682	-0.09(-0.80%)
Jan 15, 2024	11.24	11.24	11.24	11.24	529	-0.06(-0.53%)
Jan 12, 2024	11.30	11.30	11.30	11.30	107	+0.33(+3.01%)
Jan 11, 2024	11.07	11.09	10.96	10.97	1,906	-0.15(-1.35%)
Jan 10, 2024	11.17	11.17	11.11	11.12	35,708	-0.08(-0.71%)
Jan 09, 2024	11.20	11.20	11.20	11.20	2,709	-0.11(-0.97%)
Jan 08, 2024	11.32	11.34	11.24	11.31	7,141	+0.02(+0.18%)
Jan 05, 2024	11.40	11.45	11.29	11.29	2,634	+0.07(+0.62%)
Jan 04, 2024	11.15	11.22	11.15	11.22	2,310	-0.01(-0.09%)
Jan 03, 2024	11.18	11.26	11.18	11.23	6,665	-0.40(-3.44%)
Jan 02, 2024	11.77	11.77	11.63	11.63	1,317	-0.02(-0.17%)
Dec 29, 2023				11.65	0	-0.15(-1.27%)
Dec 28, 2023	11.80	11.80	11.76	11.80	2,410	-0.09(-0.76%)
Dec 27, 2023	11.86	11.90	11.80	11.89	2,720	+0.08(+0.68%)
Dec 22, 2023				11.81	0	-0.03(-0.25%)
Dec 21, 2023	11.80	11.84	11.80	11.84	540	+0.04(+0.34%)
Dec 20, 2023	11.83	11.88	11.80	11.80	5,727	+0.08(+0.68%)
Dec 19, 2023	11.65	11.74	11.65	11.72	164,768	+0.10(+0.86%)
Dec 18, 2023	11.63	11.63	11.52	11.62	1,215	+0.01(+0.09%)
Dec 15, 2023	11.70	11.70	11.61	11.61	1,163	-0.14(-1.19%)
Dec 14, 2023	11.75	11.76	11.75	11.75	2,836	+0.12(+1.03%)
Dec 13, 2023	11.07	11.63	11.05	11.63	3,371	+0.43(+3.84%)
Dec 12, 2023	11.19	11.20	11.18	11.20	6,129	-0.03(-0.27%)
Dec 11, 2023	11.15	11.23	11.13	11.23	5,469	+0.04(+0.36%)
Dec 08, 2023	11.49	11.49	11.18	11.19	2,765	-0.39(-3.37%)
Dec 07, 2023	11.63	12.40	11.58	11.58	8,665	-0.08(-0.69%)
Dec 06, 2023	11.75	11.76	11.65	11.66	13,505	-0.14(-1.19%)
Dec 05, 2023	11.96	11.96	11.80	11.80	500	-0.14(-1.17%)
Dec 04, 2023	12.15	12.20	11.94	11.94	7,454	-0.47(-3.79%)
Dec 01, 2023	12.29	12.41	12.29	12.41	2,258	+0.08(+0.65%)
Nov 30, 2023	12.25	12.33	12.25	12.33	1,470	+0.13(+1.07%)
Nov 29, 2023	12.22	12.32	12.20	12.20	12,248	-0.07(-0.57%)
Nov 28, 2023	12.08	12.27	12.08	12.27	6,812	+0.22(+1.83%)
Nov 27, 2023	11.98	12.08	11.98	12.05	2,772	+0.19(+1.60%)
Nov 24, 2023	11.70	11.90	11.70	11.86	8,300	+0.22(+1.89%)
Nov 22, 2023				11.64	0	+0.00(+0.00%)
Nov 21, 2023	11.67	11.72	11.64	11.64	1,664	+0.04(+0.34%)
Nov 17, 2023				11.60	5	-0.09(-0.77%)
Nov 16, 2023	11.66	11.74	11.66	11.69	1,966	+0.20(+1.74%)
Nov 15, 2023	11.42	11.53	11.42	11.49	58,676	+0.68(+6.29%)
Nov 13, 2023	10.81			10.81	146	-0.27(-2.44%)
Nov 09, 2023				11.08	31	-0.08(-0.72%)
Nov 08, 2023	11.15	11.16	11.15	11.16	2,009	+0.11(+1.00%)
Nov 07, 2023	11.19	11.19	11.05	11.05	4,629	-0.43(-3.75%)
Nov 06, 2023	11.45	11.48	11.44	11.48	26,447	+0.28(+2.50%)
Nov 02, 2023	11.20			11.20	137	+0.07(+0.63%)
Nov 01, 2023	11.13	11.13	11.13	11.13	400	-0.22(-1.94%)
Oct 31, 2023	11.35	11.35	11.35	11.35	398	-0.20(-1.73%)
Oct 30, 2023	11.62	11.62	11.55	11.55	1,101	+0.18(+1.58%)
Oct 27, 2023	11.21	11.37	11.21	11.37	401	+0.10(+0.89%)
Oct 26, 2023	11.16	11.27	11.16	11.27	9,818	+0.05(+0.45%)
Oct 25, 2023	11.19	11.22	11.19	11.22	343	-0.09(-0.80%)
Oct 24, 2023	11.31	11.31	11.31	11.31	215	-0.32(-2.75%)
Oct 20, 2023				11.63	30	+0.32(+2.83%)
Oct 19, 2023	11.22	11.31	11.20	11.31	2,802	+0.10(+0.89%)
Oct 17, 2023	11.21			11.21	105	+0.08(+0.72%)
Oct 13, 2023	11.13			11.13	119	+0.40(+3.73%)
Oct 12, 2023	10.73	10.73	10.73	10.73	417	-0.07(-0.65%)
Oct 11, 2023	10.81	10.81	10.80	10.80	816	+0.60(+5.88%)
Oct 05, 2023				10.20	13	-0.05(-0.49%)
Oct 04, 2023	10.46	10.46	10.22	10.25	1,793	-0.12(-1.16%)
Oct 03, 2023	10.37	10.45	10.37	10.37	7,038	-0.03(-0.29%)
Oct 02, 2023	10.66	10.66	10.40	10.40	7,090	-0.46(-4.24%)
Sep 29, 2023	11.43	11.44	10.86	10.86	6,409	-0.19(-1.72%)
Sep 28, 2023	11.06	11.06	11.05	11.05	4,950	-0.04(-0.36%)
Sep 27, 2023	11.17	11.17	11.09	11.09	1,733	-0.12(-1.07%)
Sep 26, 2023	11.30	11.30	11.21	11.21	1,130	-0.14(-1.23%)
Sep 25, 2023	11.56	11.35	11.35	11.35	696	-0.21(-1.82%)
Sep 22, 2023	11.63	11.63	11.56	11.56	2,203	+0.04(+0.35%)
Sep 21, 2023	11.32	11.52	11.32	11.52	1,668	+0.09(+0.79%)
Sep 20, 2023	11.40	11.55	11.40	11.43	5,295	+0.03(+0.26%)
Sep 19, 2023	11.40	11.40	11.40	11.40	1,733	+0.00(+0.00%)
Sep 18, 2023	11.33	11.40	11.33	11.40	21,084	-0.05(-0.44%)
Sep 15, 2023	11.33	11.45	11.33	11.45	1,461	+0.34(+3.06%)
Sep 14, 2023	11.10	11.12	11.10	11.11	1,376	-0.11(-0.98%)
Sep 13, 2023	11.29	11.29	11.22	11.22	3,840	-0.09(-0.80%)
Sep 12, 2023	11.31	11.31	11.31	11.31	100	-0.14(-1.22%)
Sep 11, 2023	11.45	11.45	11.45	11.45	500	+0.18(+1.60%)
Sep 08, 2023	11.28	11.28	11.27	11.27	500	-0.01(-0.09%)
Sep 07, 2023	11.35	11.35	11.28	11.28	5,275	-0.08(-0.70%)
Sep 06, 2023	11.35	11.42	11.35	11.36	4,900	-0.14(-1.22%)
Sep 05, 2023	11.80	11.80	11.50	11.50	5,570	-0.35(-2.95%)
Sep 01, 2023				11.85	0	-0.16(-1.33%)
Aug 31, 2023	12.13	12.13	12.01	12.01	589	-0.08(-0.66%)
Aug 30, 2023	12.23	12.25	12.03	12.09	23,249	-0.07(-0.58%)
Aug 29, 2023	11.96	12.19	11.96	12.16	3,753	+0.28(+2.36%)
Aug 28, 2023	11.82	11.96	11.82	11.88	7,821	-0.10(-0.83%)
Aug 25, 2023	11.85	11.98	11.85	11.98	1,095	+0.12(+1.01%)
Aug 24, 2023	11.86	11.88	11.86	11.86	16,904	-0.07(-0.59%)
Aug 23, 2023	11.78	11.93	11.78	11.93	8,462	+0.46(+4.01%)
Aug 22, 2023	11.41	11.50	11.41	11.47	6,101	+0.03(+0.26%)
Aug 21, 2023	11.37	11.44	11.30	11.44	8,617	+0.26(+2.33%)
Aug 18, 2023	11.21	11.21	11.16	11.18	910	-0.01(-0.09%)
Aug 17, 2023	11.23	11.28	11.19	11.19	2,201	+0.19(+1.73%)
Aug 16, 2023	11.08	11.08	11.00	11.00	3,376	-0.15(-1.35%)
Aug 15, 2023	11.15	11.15	11.15	11.15	365	+0.02(+0.18%)
Aug 14, 2023	11.04	11.17	11.04	11.13	57,304	-0.08(-0.71%)
Aug 11, 2023	11.21	11.21	11.21	11.21	100	+0.05(+0.45%)
Aug 10, 2023	11.18	11.22	11.13	11.16	9,800	+0.03(+0.27%)
Aug 09, 2023	11.20	11.20	11.10	11.13	3,062	-0.05(-0.45%)
Aug 08, 2023	11.27	11.27	11.15	11.18	4,436	-0.41(-3.54%)
Aug 04, 2023				11.59	0	+0.01(+0.09%)
Aug 03, 2023	11.65	11.65	11.58	11.58	2,249	-0.07(-0.60%)
Aug 02, 2023	11.81	11.81	11.65	11.65	1,955	-0.30(-2.51%)
Aug 01, 2023	12.04	12.04	11.89	11.95	8,305	-0.25(-2.05%)
Jul 31, 2023	12.01	12.20	12.01	12.20	5,801	+0.35(+2.95%)
Jul 27, 2023				11.85	10	-0.42(-3.42%)
Jul 26, 2023	12.08	12.27	12.08	12.27	4,260	+0.14(+1.15%)
Jul 25, 2023	12.07	12.13	12.07	12.13	1,867	+0.12(+1.00%)
Jul 24, 2023	12.00	12.01	12.00	12.01	290	-0.08(-0.66%)
Jul 21, 2023	12.13	12.13	12.09	12.09	1,882	-0.06(-0.49%)
Jul 20, 2023	12.38	12.38	12.15	12.15	1,474	-0.20(-1.62%)
Jul 19, 2023	12.37	12.37	12.33	12.35	10,385	+0.06(+0.49%)
Jul 18, 2023	12.22	12.31	12.22	12.29	17,849	+0.11(+0.90%)
Jul 17, 2023	12.23	12.23	12.11	12.18	3,632	-0.05(-0.41%)
Jul 14, 2023	12.19	12.31	12.19	12.23	8,406	+0.08(+0.66%)
Jul 13, 2023	12.16	12.18	12.12	12.15	6,660	+0.30(+2.53%)
Jul 12, 2023	11.77	11.85	11.77	11.85	1,273	+0.48(+4.22%)
Jul 11, 2023	11.36	11.37	11.36	11.37	700	-0.08(-0.70%)
Jul 10, 2023	11.35	11.45	11.35	11.45	59,073	+0.09(+0.79%)
Jul 07, 2023	11.34	11.36	11.34	11.36	1,501	+0.16(+1.43%)
Jul 06, 2023	11.19	11.20	11.17	11.20	1,317	-0.19(-1.67%)
Jul 05, 2023	11.50	11.50	11.39	11.39	507	+0.09(+0.80%)
Jul 04, 2023	11.26	11.30	11.26	11.30	360	+0.08(+0.71%)
Jun 30, 2023				11.22	0	+0.09(+0.81%)
Jun 29, 2023	11.11	11.13	11.05	11.13	800	-0.16(-1.42%)
Jun 28, 2023	11.28	11.29	11.25	11.29	2,088	+0.11(+0.98%)
Jun 26, 2023				11.18	0	+0.12(+1.08%)
Jun 22, 2023				11.06	10	-0.15(-1.34%)
Jun 21, 2023	11.33	11.33	11.17	11.21	1,440	-0.18(-1.58%)
Jun 20, 2023	11.61	11.61	11.39	11.39	18,620	-0.48(-4.04%)
Jun 16, 2023				11.87	0	+0.15(+1.28%)
Jun 15, 2023	11.71	11.73	11.70	11.72	39,900	-0.06(-0.51%)
Jun 14, 2023	11.80	11.84	11.78	11.78	600	-0.04(-0.34%)
Jun 13, 2023	11.85	11.85	11.82	11.82	2,344	-0.03(-0.25%)
Jun 12, 2023	11.80	11.95	11.80	11.85	10,880	-0.10(-0.84%)
Jun 09, 2023	12.00	12.01	11.95	11.95	1,308	+0.00(+0.00%)
Jun 08, 2023	11.79	11.95	11.79	11.95	1,690	+0.36(+3.11%)
Jun 07, 2023	11.80	11.81	11.58	11.59	4,450	-0.08(-0.69%)
Jun 06, 2023	11.58	11.70	11.53	11.67	219,380	+0.07(+0.60%)
Jun 05, 2023	11.60	11.60	11.60	11.60	1,300	-0.03(-0.26%)
Jun 02, 2023	11.76	11.76	11.63	11.63	3,655	-0.09(-0.77%)

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.

Ishares Silver Bullion ETF Hdg (TSX: SVR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ishares Silver Bullion ETF Hdg (TSX: SVR )

Historical Prices

Sections

Services