Home > Quotes > SIVR > Historical Prices

ETFS Silver Trust Historical Stock Prices

(ETF)
SIVR 
$22.77
*  
0.8384
  negative  
3.82%
Get SIVR Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
View:    SIVR After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  21.33  23  21.30  22.77 487,528
05/17/2013 22.35 22.42 21.92 21.9316 309,887
05/16/2013 22.22 22.56 22.18 22.47 169,775
05/15/2013 22.69 22.7699 22.25 22.26 873,217
05/14/2013 23.08 23.4 23.08 23.13 152,882
05/13/2013 23.51 23.55 23.35 23.37 127,595
05/10/2013 23.04 23.56 22.921 23.53 274,901
05/09/2013 23.5 23.7 23.3 23.44 154,954
05/08/2013 23.62 23.74 23.4219 23.65 162,038
05/07/2013 23.34 23.701 23.24 23.6762 198,742
05/06/2013 23.79 23.82 23.62 23.74 140,585
05/03/2013 23.65 24.11 23.58 23.82 317,804
05/02/2013 23.72 23.81 23.48 23.56 172,455
05/01/2013 23.22 23.68 23.01 23.4015 487,090
04/30/2013 24.05 24.05 23.81 24.03 168,930
04/29/2013 23.99 24.21 23.8638 24.09 292,605
04/26/2013 24.05 24.26 23.39 23.66 572,812
04/25/2013 23.38 24.119 23.36 24.05 446,057
04/24/2013 22.89 23.02 22.63 22.92 212,643
04/23/2013 22.74 22.8 22.53 22.7 353,243
04/22/2013 23.29 23.32 23.04 23.15 277,956
04/19/2013 23.21 23.21 22.68 22.95 205,203
04/18/2013 22.96 23.18 22.86 22.94 238,055
04/17/2013 23.14 23.45 22.83 22.97 617,038
04/16/2013 23.5 23.56 23 23.21 877,661
04/15/2013 23.53 23.6372 22.54 22.6 1,409,793
04/12/2013 26.68 26.7481 25.78 25.88 771,324
04/11/2013 27.29 27.55 27.27 27.34 85,099
04/10/2013 27.61 27.63 27.25 27.33 133,371
04/09/2013 27.13 27.779 27.106 27.68 146,391
04/08/2013 26.97 27.01 26.86 26.96 125,015
04/05/2013 26.81 27.07 26.7 27.01 151,147
04/04/2013 26.47 26.706 26.35 26.6 195,381
04/03/2013 26.93 27.04 26.46 26.69 277,916
04/02/2013 27.29 27.34 26.918 26.96 1,123,550
04/01/2013 27.73 27.79 27.57 27.74 260,579
03/28/2013 28.19 28.3 27.923 28.067 97,754
03/27/2013 28.02 28.4599 27.83 28.39 213,233
03/26/2013 28.47 28.49 28.34 28.41 84,089
03/25/2013 28.45 28.59 28.37 28.49 74,383
03/22/2013 28.39 28.56 28.35 28.4 239,516
03/21/2013 28.89 28.98 28.84 28.84 173,963
03/20/2013 28.53 28.569 28.15 28.47 86,593
03/19/2013 28.54 28.79 28.5 28.57 157,113
03/18/2013 28.67 28.74 28.542 28.61 130,295
03/15/2013 28.53 28.71 28.43 28.43 78,512
03/14/2013 28.34 28.59 28.34 28.44 135,308
03/13/2013 28.89 28.95 28.561 28.61 129,162
03/12/2013 28.9 29.0301 28.84 28.87 126,960
03/11/2013 28.52 28.6999 28.49 28.69 75,325
03/08/2013 28.24 28.94 28.18 28.66 250,709
03/07/2013 28.71 28.73 28.46 28.56 147,004
03/06/2013 28.34 28.77 28.24 28.75 229,357
03/05/2013 28.66 28.719 28.234 28.4 149,764
03/04/2013 28.27 28.36 28.15 28.25 172,005
03/01/2013 28.31 28.432 28.15 28.28 321,677
02/28/2013 28.61 28.64 28.11 28.22 223,349
02/27/2013 28.87 28.92 28.55 28.679 164,438
02/26/2013 28.63 29.146 28.3299 29.09 227,525
02/25/2013 28.65 28.848 28.61 28.72 189,237
02/22/2013 28.28 28.47 28.07 28.47 246,942
02/21/2013 28.29 28.55 28.27 28.38 196,377
02/20/2013 28.68 28.7001 27.99 28.23 565,039
02/19/2013 29.52 29.5499 28.9101 29.1 340,582
02/15/2013 29.72 29.81 29.38 29.49 449,887
02/14/2013 30.63 30.67 29.93 30.14 291,074
02/13/2013 30.74 30.74 30.43 30.45 102,991
02/12/2013 30.51 30.82 30.4 30.8 115,153
02/11/2013 30.71 30.77 30.51 30.67 156,548
02/08/2013 31.12 31.35 31.01 31.15 159,770
02/07/2013 31.06 31.541 31.02 31.14 364,806
02/06/2013 31.35 31.55 31.35 31.52 141,610
02/05/2013 31.61 31.65 31.29 31.48 246,487
02/04/2013 31.15 31.58 31.13 31.4 183,820
02/01/2013 31.71 31.75 31.18 31.49 199,005
01/31/2013 31.46 31.51 30.796 31.14 175,372
01/30/2013 31.56 31.93 31.49 31.67 250,336
01/29/2013 30.79 31.14 30.79 31.04 152,506
01/28/2013 30.64 30.7468 30.43 30.54 190,613
01/25/2013 31.15 31.2 30.8 30.91 212,111
01/24/2013 31.46 31.62 31.28 31.33 220,711
01/23/2013 32.01 32.14 31.78 31.93 195,591
01/22/2013 31.6 32.01 31.59 31.86 263,311
01/18/2013 31.74 31.74 31.392 31.53 178,159
01/17/2013 30.86 31.59 30.83 31.37 279,220
01/16/2013 30.95 31.23 30.8499 31.17 119,000
01/15/2013 30.93 31.25 30.802 31.08 199,666
01/14/2013 30.78 30.83 30.4401 30.75 226,030
01/11/2013 30.4 30.4001 29.8501 30.16 227,974
01/10/2013 30.36 30.619 30.35 30.48 138,971
01/09/2013 30.02 30.0698 29.76 30.06 94,906
01/08/2013 30.12 30.25 29.88 30.05 166,374
01/07/2013 29.65 29.93 29.63 29.84 165,027
01/04/2013 29.51 29.97 29.27 29.918 337,784
01/03/2013 30.51 30.718 29.7 29.8499 364,035
01/02/2013 31.08 31.17 30.59 30.63 260,901
12/31/2012 29.74 30.15 29.65 30.05 295,596
12/28/2012 29.75 29.79 29.6 29.75 173,001
12/27/2012 29.69 30.18 29.5999 29.91 173,566
12/26/2012 29.83 29.91 29.54 29.6701 200,843
12/24/2012 29.79 29.82 29.548 29.58 166,540
12/21/2012 29.63 29.98 29.59 29.69 385,857
12/20/2012 29.9 29.99 29.3061 29.65 643,047
12/19/2012 30.85 31.09 30.73 30.8 214,207
12/18/2012 32.02 32.07 31.05 31.34 328,700
12/17/2012 31.92 32 31.7 31.89 132,205
12/14/2012 32.15 32.24 31.87 31.87 101,309
12/13/2012 32.12 32.338 31.9 32.22 228,351
12/12/2012 32.92 33.42 32.72 33.09 374,446
12/11/2012 32.59 32.63 32.44 32.62 135,529
12/10/2012 33.03 33.05 32.86 32.87 130,973
12/07/2012 32.75 32.91 32.58 32.74 200,726
12/06/2012 32.37 32.92 32.33 32.66 201,181
12/05/2012 32.53 32.61 32.22 32.55 353,986
12/04/2012 32.57 32.82 32.362 32.64 189,150
12/03/2012 33.28 33.51 33.25 33.25 118,761
11/30/2012 33.75 33.89 32.82 33.09 318,533
11/29/2012 33.63 34.05 33.6 33.91 267,742
11/28/2012 32.68 33.45 32.643 33.35 224,028
11/27/2012 33.7 33.8228 33.6 33.69 201,006
11/26/2012 33.76 33.85 33.635 33.775 112,084
11/23/2012 33.16 33.82 33.1171 33.7399 221,522
11/21/2012 32.7 33.073 32.63 33.04 117,481
11/20/2012 32.79 32.86 32.55 32.84 145,679
11/19/2012 32.67 32.89 32.48 32.81 140,029
11/16/2012 32.03 32.28 31.72 31.92 241,119
11/15/2012 32.41 32.41 31.88 32.24 159,850
11/14/2012 32.31 32.6 32.08 32.34 258,756
11/13/2012 31.92 32.5 31.9015 32.1 188,976
11/12/2012 32.25 32.284 31.89 32.098 121,622
11/09/2012 32.21 32.47 32.14 32.28 217,172
11/08/2012 31.5 32.12 31.5 32.1 174,756
11/07/2012 31.63 31.7 30.95 31.52 446,590
11/06/2012 31 31.94 30.834 31.71 306,846
11/05/2012 30.74 30.93 30.61 30.86 92,264
11/02/2012 31.57 31.57 30.51 30.64 408,924
11/01/2012 32.23 32.23 31.9 31.91 114,374
10/31/2012 31.86 32.09 31.84 31.95 154,254
10/26/2012 31.96 32.03 31.719 31.77 82,165
10/25/2012 31.82 31.92 31.7 31.83 99,068
10/24/2012 31.58 31.61 31.23 31.41 122,971
10/23/2012 31.66 31.66 31.26 31.37 441,414
10/22/2012 31.84 32.13 31.82 32.1 127,320
10/19/2012 32.25 32.25 31.63 31.8 269,341
10/18/2012 32.53 32.77 32.4 32.43 109,441
10/17/2012 32.63 32.95 32.55 32.84 133,665
10/16/2012 32.57 32.73 32.5 32.66 180,460
10/15/2012 32.87 32.87 32.224 32.37 569,621
10/12/2012 33.41 33.59 33.17 33.21 198,688
10/11/2012 33.8 33.97 33.64 33.64 113,774
10/10/2012 33.56 33.84 33.48 33.69 227,674
10/09/2012 33.6 33.736 33.26 33.55 366,978
10/08/2012 33.61 33.8099 33.5767 33.69 228,262
10/05/2012 34.49 34.56 33.98 34.2 221,150
10/04/2012 34.49 34.75 34.399 34.67 218,532
10/03/2012 34.46 34.46 34.1832 34.27 177,521
10/02/2012 34.5 34.52 34.07 34.29 248,855
10/01/2012 34.53 34.849 34.28 34.4 402,020
09/28/2012 34.33 34.41 33.9799 34.2 344,089
09/27/2012 33.97 34.42 33.85 34.31 339,872
09/26/2012 33.38 33.73 33.14 33.61 390,448
09/25/2012 33.9 34.03 33.35 33.4 335,512
09/24/2012 33.55 33.9 33.5 33.65 375,483
09/21/2012 34.76 34.8 34.02 34.23 408,692
09/20/2012 34.14 34.39 33.78 34.3 326,462
09/19/2012 34.34 34.46 34.1 34.32 330,055
09/18/2012 34.02 34.71 33.9965 34.45 439,806
09/17/2012 34.24 34.31 33.5 33.71 410,721
09/14/2012 34.3 34.41 34.07 34.38 353,470
09/13/2012 32.87 34.48 32.39 34.37 544,286
09/12/2012 33.49 33.49 32.17 32.93 860,593
09/11/2012 33.41 33.479 33.08 33.13 193,779
09/10/2012 33.2 33.5 32.95 33.02 378,833
09/07/2012 33.08 33.4292 32.95 33.37 305,147
09/06/2012 32.37 32.65 32.19 32.38 326,673
09/05/2012 32 32.04 31.8 31.97 207,116
09/04/2012 31.9 32.1101 31.68 32.07 302,981
08/31/2012 30.47 31.49 29.98 31.47 509,101
08/30/2012 30.56 30.5765 29.95 30.1 309,815
08/29/2012 30.61 30.62 30.29 30.41 214,518
08/28/2012 30.57 30.6493 30.42 30.6 145,317
08/27/2012 30.58 30.91 30.4 30.42 225,317
08/24/2012 30.21 30.456 30.16 30.43 286,834
08/23/2012 30.36 30.54 30.13 30.26 458,016
08/22/2012 29.19 29.65 29.131 29.59 257,353
08/21/2012 28.96 29.248 28.95 29.03 383,068
08/20/2012 27.88 28.6 27.88 28.58 291,112
08/17/2012 28.03 28.03 27.78 27.85 138,245
08/16/2012 27.64 28.04 27.5661 27.97 216,626
08/15/2012 27.61 27.724 27.54 27.58 109,965
08/14/2012 27.51 27.6 27.48 27.58 64,399
08/13/2012 27.74 27.81 27.52 27.54 100,898
08/10/2012 27.58 28.07 27.5 27.87 157,275
08/09/2012 27.76 27.93 27.75 27.903 77,773
08/08/2012 27.79 28.01 27.76 27.81 390,128
08/07/2012 27.85 27.93 27.77 27.87 222,903
08/06/2012 27.48 27.7501 27.45 27.67 122,294
08/03/2012 27.15 27.69 27.07 27.55 239,712
08/02/2012 27 27.09 26.72 26.88 244,669
08/01/2012 27.05 27.36 26.95 27.13 236,574
07/31/2012 27.95 28 27.69 27.72 143,674
07/30/2012 27.49 27.992 27.46 27.95 241,680
07/27/2012 27.4 27.58 27.15 27.56 209,902
07/26/2012 27.43 27.52 27.14 27.3 285,200
07/25/2012 27.06 27.31 26.89 27.12 129,899
07/24/2012 26.94 26.9499 26.4099 26.8 242,516
07/23/2012 26.67 26.95 26.578 26.79 125,062
07/20/2012 26.67 27.19 26.65 27.08 219,322
07/19/2012 27.14 27.2099 26.93 27.03 99,733
07/18/2012 26.88 27.09 26.85 27.02 161,478
07/17/2012 27.08 27.206 26.56 27.03 270,794
07/16/2012 27.12 27.18 26.94 27.07 102,050
07/13/2012 27.02 27.34 27.02 27.03 149,383
07/12/2012 26.37 27.13 26.31 26.96 297,452
07/11/2012 26.79 27.0301 26.59 26.86 250,141
07/10/2012 27.22 27.22 26.52 26.63 307,510
07/09/2012 27.01 27.27 26.982 27.12 100,196
07/06/2012 27 27.06 26.74 26.88 164,599
07/05/2012 27.39 27.66 27.34 27.47 201,607
07/03/2012 27.91 28.21 27.91 28.13 269,004
07/02/2012 27.25 27.37 27.13 27.3 63,211
06/29/2012 27.29 27.55 27 27.24 211,602
06/28/2012 26.57 26.58 25.92 26.21 385,292
06/27/2012 27.04 27.04 26.57 26.7 151,724
06/26/2012 27.04 27.1199 26.6 26.87 137,251
06/25/2012 26.58 27.417 26.53 27.32 182,271
06/22/2012 26.57 26.72 26.37 26.7154 245,456
06/21/2012 27.4 27.4472 26.65 26.69 579,700
06/20/2012 27.98 28.39 27.25 27.82 320,870
06/19/2012 28.55 28.56 28.1 28.21 198,689
06/18/2012 28.14 28.6 28.08 28.5 108,367
06/15/2012 28.43 28.5342 28.35 28.4 98,753
06/14/2012 28.63 28.64 27.95 28.42 292,582
06/13/2012 28.81 28.88 28.58 28.63 167,497
06/12/2012 28.64 28.84 28.47 28.7571 154,089
06/11/2012 28.46 28.46 28.09 28.39 141,926
06/08/2012 27.95 28.38 27.949 28.38 126,789
06/07/2012 29.38 29.38 28.1631 28.39 237,942
06/06/2012 29.46 29.63 29.03 29.17 319,261
06/05/2012 28.12 28.36 28.093 28.35 253,491
06/04/2012 28.16 28.17 27.7847 28.05 133,390
06/01/2012 28.05 28.48 27.93 28.24 313,537
05/31/2012 27.74 27.88 27.34 27.55 134,471
05/30/2012 27.34 27.94 27.2 27.72 201,398
05/29/2012 28.35 28.45 27.52 27.67 171,722
05/25/2012 28.05 28.35 27.97 28.23 216,102
05/24/2012 28.22 28.26 27.794 28.06 225,217
05/23/2012 27.53 27.68 26.92 27.64 370,831
05/22/2012 28.12 28.5668 27.732 27.91 346,293
05/21/2012 27.93 28.28 27.83 28.28 153,700
05/18/2012 28.21 28.68 28.19 28.43 264,068
05/17/2012 27.52 28.08 27.28 27.82 607,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.