New Zealand markets close in 13 minutes

abrdn Physical Silver Shares ETF (SIVR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
29.02+0.18 (+0.62%)
At close: 04:00PM EDT
29.60 +0.58 (+2.00%)
After hours: 07:51PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202429.2129.2928.9129.0229.02741,500
23 May 202429.4029.5828.7528.8428.842,374,800
22 May 202430.4030.4129.4229.5229.522,671,000
21 May 202430.4730.8930.1730.6330.632,253,200
20 May 202430.2930.9329.7430.3330.333,209,100
17 May 202429.1530.1928.8530.1430.142,401,800
16 May 202428.2528.4428.0528.3228.32689,700
15 May 202427.8228.4527.2928.4028.402,382,900
14 May 202427.1927.4927.0627.3627.361,322,200
13 May 202427.0327.1326.8527.0227.021,136,600
10 May 202427.1927.2626.8226.9726.97972,100
09 May 202426.5027.0726.5027.0727.071,331,700
08 May 202426.0326.2925.9926.1326.13688,000
07 May 202426.1926.2726.0426.0726.07909,000
06 May 202426.1626.2926.0026.2326.231,085,800
03 May 202425.3625.4524.9925.3425.341,271,000
02 May 202425.0725.6025.0325.5025.501,154,100
01 May 202425.2725.7925.2225.4125.411,545,200
30 Apr 202425.3925.5125.1425.1725.171,462,300
29 Apr 202426.0626.2425.8426.0026.00881,200
26 Apr 202426.3726.3925.9226.0526.051,256,900
25 Apr 202426.0226.3825.9726.2226.221,402,800
24 Apr 202426.0526.2125.9426.0626.06724,300
23 Apr 202425.8226.2025.7826.1426.141,843,400
22 Apr 202426.1026.3625.9426.0726.071,897,200
19 Apr 202427.1427.5427.1127.4427.442,010,400
18 Apr 202427.3327.3726.9427.0527.052,003,700
17 Apr 202427.3527.5626.9127.0627.062,744,000
16 Apr 202427.3027.3026.7427.0127.012,827,100
15 Apr 202427.4427.6426.8927.6427.643,192,700
12 Apr 202428.0528.5026.7226.8226.823,845,200
11 Apr 202426.9027.2426.5727.2227.221,398,700
10 Apr 202426.5027.2926.3426.6126.612,656,700
09 Apr 202426.9527.1026.4326.9226.922,203,600
08 Apr 202426.5426.6726.0626.5926.591,404,600
05 Apr 202425.6326.3125.5326.1926.191,914,400
04 Apr 202425.7326.1125.5325.6525.653,403,200
03 Apr 202425.3925.9025.2925.8825.882,430,800
02 Apr 202424.3924.9924.3324.9624.962,754,100
01 Apr 202424.2524.2823.6823.9123.911,775,700
28 Mar 202423.5023.8623.4523.8123.81783,300
27 Mar 202423.3923.5923.3823.5623.56641,700
26 Mar 202423.6523.6523.3323.3723.37831,700
25 Mar 202423.6323.7823.6023.6323.63530,200
22 Mar 202423.7123.8823.5723.6223.62733,900
21 Mar 202424.2124.2323.5923.6823.681,407,300
20 Mar 202423.7924.5323.7524.3824.381,504,900
19 Mar 202423.8723.9023.6723.8523.85842,700
18 Mar 202424.2024.2123.9123.9823.98619,800
15 Mar 202424.1224.3524.0424.1024.10859,800
14 Mar 202423.9724.0123.6823.7723.77665,100
13 Mar 202423.3623.9323.2923.8523.85910,100
12 Mar 202423.2323.2622.9823.1123.11559,800
11 Mar 202423.3623.4723.2723.3823.38834,900
08 Mar 202423.2623.4923.1423.2623.26882,900
07 Mar 202423.1823.4523.1623.2923.29858,200
06 Mar 202422.8723.2622.8723.1223.121,143,900
05 Mar 202422.9723.0822.6522.6722.671,079,800
04 Mar 202422.4122.9122.3822.8722.871,096,100
01 Mar 202421.7422.2721.5922.1522.151,645,500
29 Feb 202421.7021.7521.5721.7121.71517,200
28 Feb 202421.4621.5021.3921.4921.49393,000
27 Feb 202421.7021.7021.4621.5321.53599,300
26 Feb 202421.5721.6421.4921.5621.56572,600
23 Feb 202421.7622.0221.6621.9821.98766,200
22 Feb 202421.8821.9421.7721.7821.78603,700
21 Feb 202422.0822.0821.8021.9421.94641,400
20 Feb 202422.1522.1822.0022.0322.03557,500
16 Feb 202422.0422.4921.8822.3922.391,110,400
15 Feb 202421.8122.0521.8121.9421.94968,700
14 Feb 202421.1821.5021.1521.3821.38752,000
13 Feb 202421.3921.3921.0521.1221.121,032,200
12 Feb 202421.5821.8021.5521.7221.72550,500
09 Feb 202421.5221.6721.4121.6521.65501,600
08 Feb 202421.3721.6621.3321.6021.60699,600
07 Feb 202421.3921.4921.2621.2621.26522,900
06 Feb 202421.3721.5321.3421.4821.48525,000
05 Feb 202421.3721.4921.3221.4021.40661,600
02 Feb 202421.5521.7521.4521.7121.711,252,100
01 Feb 202421.9022.2621.8322.1922.191,020,200
31 Jan 202422.1822.3321.8121.8621.861,030,800
30 Jan 202422.2722.3121.9622.1922.19545,200
29 Jan 202422.0022.2321.8122.2022.20676,200
26 Jan 202421.7721.8921.7421.8421.84911,300
25 Jan 202421.9322.0421.7621.9121.911,532,700
24 Jan 202421.9521.9721.6521.6921.691,042,000
23 Jan 202421.3821.5021.3421.5021.50556,800
22 Jan 202421.0421.3521.0021.1321.13733,700
19 Jan 202421.7321.7321.5121.6221.62561,200
18 Jan 202421.5121.7921.4821.7721.77452,800
17 Jan 202421.7221.7521.5521.5921.591,033,300
16 Jan 202422.1122.1421.8921.9521.95720,700
12 Jan 202422.3622.5322.0822.1822.18713,900
11 Jan 202421.9222.0421.5221.7821.78900,000
10 Jan 202421.8721.9721.8021.9021.90745,500
09 Jan 202422.2222.2221.9221.9821.98621,500
08 Jan 202422.0322.2221.9822.0922.09582,500
05 Jan 202422.1022.5222.0222.1822.181,042,800
04 Jan 202421.8922.0721.7322.0522.05815,200
03 Jan 202422.0422.1921.8722.0322.031,216,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...