Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

ETFS Silver Trust E.T.F. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: SIVR-N
Last: 15.430   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 15.430 15.570 15.150 184,267
Feb 08 15.020 15.240 14.960 190,403
Feb 05 15.190 15.192 14.650 373,375
Feb 04 15.320 16.070 15.301 356,512
Feb 03 16.370 16.600 16.280 86,233
Feb 02 16.640 16.770 16.593 130,437
Feb 01 16.680 16.680 16.250 146,993
Jan 29 16.190 16.280 16.011 123,954
Jan 28 16.208 16.690 16.020 132,972
Jan 27 16.548 16.700 16.420 141,960
Jan 26 16.710 16.890 16.430 218,587
Jan 25 17.130 17.160 16.980 106,796
Jan 22 17.070 17.154 16.870 184,687
Jan 21 17.380 17.910 17.320 198,067
Jan 20 17.860 18.310 17.780 230,907
Jan 19 18.790 18.790 18.500 131,052
Jan 18 18.410 18.410 18.410 0
Jan 15 18.410 18.540 18.360 205,106
Jan 14 18.660 18.700 18.450 69,804
Jan 13 18.590 18.600 18.180 88,439
Jan 12 18.200 18.590 18.150 161,627
Jan 11 18.560 18.780 18.540 153,829
Jan 08 18.480 18.490 18.270 235,995
Jan 07 18.220 18.340 18.120 91,206
Jan 06 18.200 18.220 17.960 205,362
Jan 05 17.800 17.860 17.500 169,319
Jan 04 17.540 17.556 17.340 120,702
Jan 01 16.870 16.870 16.870 0
Dec 31 16.870 16.990 16.810 170,454
Dec 30 16.830 16.900 16.730 119,961
 

Back to top