Quantcast

ETFMG Prime Junior Silver ETF Historical Stock Prices

(ETF)
SILJ 
$7.32
*  
0.02
0.27%
Get SILJ Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading SILJ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.25 7.32 7.2101 7.32 35,072
05/17/2019 7.31 7.32 7.2101 7.32 35,072
05/16/2019 7.45 7.52 7.25 7.3 67,862
05/15/2019 7.45 7.57 7.4001 7.45 65,491
05/14/2019 7.61 7.62 7.4 7.45 112,545
05/13/2019 7.58 7.59 7.42 7.58 85,675
05/10/2019 7.63 7.65 7.45 7.45 70,391
05/09/2019 7.7815 7.8 7.6301 7.64 46,688
05/08/2019 8.02 8.02 7.75 7.82 68,817
05/07/2019 7.97 8.02 7.75 7.99 47,994
05/06/2019 7.9 7.945 7.75 7.86 31,431
05/03/2019 7.85 7.98 7.8201 7.9 39,755
05/02/2019 7.89 7.9 7.7 7.72 96,871
05/01/2019 8.18 8.19 8 8.04 69,127
04/30/2019 8.14 8.2191 8.14 8.15 31,970
04/29/2019 8.28 8.37 8.1 8.18 66,798
04/26/2019 8.11 8.51 8.11 8.34 98,095
04/25/2019 8.12 8.13 7.93 7.96 99,839
04/24/2019 7.93 8.1486 7.93 8.06 227,558
04/23/2019 7.98 8.01 7.8925 7.94 41,954
04/22/2019 8.16 8.19 7.98 7.98 38,267
04/18/2019 8.3 8.4 8.12 8.19 55,594
04/17/2019 8.41 8.53 8.25 8.3 78,434
04/16/2019 8.52 8.56 8.31 8.45 58,074
04/15/2019 8.6 8.672 8.5507 8.59 42,723
04/12/2019 8.65 8.7461 8.6 8.66 20,199
04/11/2019 8.7 8.91 8.62 8.62 185,315
04/10/2019 9.05 9.05 8.86 8.86 33,181
04/09/2019 9.08 9.08 8.9301 9.03 44,957
04/08/2019 8.95 9.03 8.94 9.02 58,079
04/05/2019 8.86 8.93 8.7803 8.83 139,197
04/04/2019 8.6 8.9188 8.52 8.89 80,674
04/03/2019 8.71 8.77 8.65 8.73 75,867
04/02/2019 8.57 8.75 8.57 8.71 119,119
04/01/2019 8.84 8.96 8.62 8.63 107,685
03/29/2019 8.94 9.1384 8.82 8.83 69,102
03/28/2019 9.15 9.1756 8.8 8.94 255,836
03/27/2019 9.4 9.44 9.25 9.25 50,967
03/26/2019 9.37 9.43 9.29 9.4 16,069
03/25/2019 9.34 9.48 9.3035 9.39 48,724
03/22/2019 9.17 9.33 9.14 9.28 58,205
03/21/2019 9.35 9.3585 9.0907 9.25 63,115
03/20/2019 9.12 9.4 8.91 9.27 212,930
03/19/2019 9.15 9.3 9.08 9.09 110,593
03/18/2019 9.15 9.15 9.0101 9.0487 15,814
03/15/2019 9.1 9.2099 9.0101 9.06 50,210
03/14/2019 9.15 9.18 8.99 9.03 81,054
03/13/2019 9.3 9.4099 9.24 9.35 201,185
03/12/2019 9.11 9.27 9.11 9.25 67,398
03/11/2019 9.045 9.115 8.8942 9.015 29,246
03/08/2019 9.06 9.1174 8.92 9.11 80,644
03/07/2019 8.79 8.85 8.7031 8.82 47,614
03/06/2019 8.95 9.1 8.75 8.75 99,775
03/05/2019 8.8 8.9755 8.8 8.93 69,412
03/04/2019 8.75 8.8 8.65 8.73 114,871
03/01/2019 9.09 9.1745 8.79 8.85 252,411
02/28/2019 9.32 9.39 9.17 9.23 40,497
02/27/2019 9.48 9.5662 9.25 9.35 91,776
02/26/2019 9.53 9.56 9.3 9.5 67,338
02/25/2019 9.5 9.62 9.4404 9.52 54,032
02/22/2019 9.4599 9.6899 9.4599 9.47 90,412
02/21/2019 9.42 9.71 9.291 9.42 230,242
02/20/2019 9.65 9.8 9.55 9.55 139,012
02/19/2019 9.26 9.63 9.21 9.62 192,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio