Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Silver Bullion ETF Hdg (TSX: SVR )

14.60 -0.29 (-1.95%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.780 7.800 7.760 7.760 1,672 +0.01(+0.13%)
May 30, 2019 7.750 7.750 7.750 7.750 100 -0.01(-0.13%)
May 29, 2019 7.830 7.830 7.760 7.760 801 +0.14(+1.84%)
May 28, 2019 7.720 7.720 7.620 7.620 1,515 -0.12(-1.55%)
May 24, 2019 7.740 7.740 7.740 0 -0.06(-0.77%)
May 23, 2019 7.800 7.810 7.800 7.800 601 +0.03(+0.39%)
May 22, 2019 7.770 7.770 7.770 7.770 692 +0.04(+0.52%)
May 21, 2019 7.630 7.730 7.630 7.730 2,700 -0.04(-0.51%)
May 17, 2019 7.770 7.770 7.770 0 -0.01(-0.13%)
May 16, 2019 7.830 7.830 7.780 7.780 1,283 -0.07(-0.89%)
May 15, 2019 7.850 7.850 7.850 7.850 1,500 +0.00(+0.00%)
May 14, 2019 7.940 7.940 7.850 7.850 2,010 +0.02(+0.26%)
May 10, 2019 7.830 7.830 7.830 0 -0.06(-0.76%)
May 08, 2019 7.890 7.890 7.890 0 -0.02(-0.25%)
May 03, 2019 7.910 7.910 7.910 0 +0.05(+0.64%)
May 02, 2019 7.830 7.870 7.800 7.860 2,453 -0.05(-0.63%)
May 01, 2019 7.910 7.910 7.820 7.910 3,925 -0.04(-0.50%)
Apr 30, 2019 7.890 8.040 7.890 7.950 1,260 -0.03(-0.38%)
Apr 29, 2019 8.000 8.020 7.980 7.980 2,957 -0.02(-0.25%)
Apr 26, 2019 8.000 8.080 7.990 8.000 9,150 -0.03(-0.37%)
Apr 25, 2019 7.980 8.040 7.950 8.030 6,759 +0.00(+0.00%)
Apr 24, 2019 8.030 8.030 8.030 8.030 274 +0.06(+0.75%)
Apr 23, 2019 7.960 7.990 7.960 7.970 800 -0.02(-0.25%)
Apr 22, 2019 7.980 8.000 7.980 7.990 1,975 -0.01(-0.12%)
Apr 18, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 17, 2019 8.010 8.080 8.000 8.000 3,515 +0.02(+0.25%)
Apr 16, 2019 8.000 8.000 7.980 7.980 2,572 -0.02(-0.25%)
Apr 15, 2019 8.030 8.030 8.000 8.000 1,309 +0.00(+0.00%)
Apr 11, 2019 8.000 8.000 8.000 0 -0.15(-1.84%)
Apr 10, 2019 8.150 8.150 8.150 8.150 2,800 +0.04(+0.49%)
Apr 09, 2019 8.110 8.110 8.110 79 +0.00(+0.00%)
Apr 08, 2019 8.080 8.200 8.080 8.110 951 +0.06(+0.75%)
Apr 05, 2019 8.050 8.050 8.050 8.050 1,350 -0.01(-0.12%)
Apr 04, 2019 8.060 8.060 8.060 8.060 300 +0.01(+0.12%)
Apr 03, 2019 8.040 8.050 8.040 8.050 350 +0.03(+0.37%)
Apr 02, 2019 8.030 8.030 8.000 8.020 3,270 -0.01(-0.12%)
Apr 01, 2019 8.070 8.070 8.030 8.030 5,069 -0.13(-1.59%)
Mar 29, 2019 8.200 8.200 8.070 8.160 3,050 +0.09(+1.12%)
Mar 28, 2019 8.070 8.140 8.070 8.070 904 -0.18(-2.18%)
Mar 27, 2019 8.150 8.250 8.150 8.250 600 -0.03(-0.36%)
Mar 26, 2019 8.230 8.320 8.210 8.280 1,781 -0.03(-0.36%)
Mar 25, 2019 8.310 8.320 8.300 8.310 3,800 +0.07(+0.85%)
Mar 22, 2019 8.190 8.240 8.190 8.240 500 +0.00(+0.00%)
Mar 20, 2019 8.240 8.240 8.240 0 -0.06(-0.72%)
Mar 19, 2019 8.150 8.300 8.150 8.300 760 +0.12(+1.47%)
Mar 18, 2019 8.200 8.200 8.180 8.180 800 -0.02(-0.24%)
Mar 15, 2019 8.150 8.260 8.150 8.200 2,275 -0.13(-1.56%)
Mar 13, 2019 8.330 8.330 8.330 0 +0.00(+0.00%)
Mar 12, 2019 8.210 8.340 8.210 8.330 4,650 +0.18(+2.21%)
Mar 11, 2019 8.150 8.150 8.150 8.150 8,100 -0.02(-0.24%)
Mar 08, 2019 8.150 8.230 8.150 8.170 1,550 +0.02(+0.25%)
Mar 07, 2019 8.150 8.150 8.150 2 +0.00(+0.00%)
Mar 06, 2019 8.050 8.150 8.050 8.150 2,276 +0.09(+1.12%)
Mar 05, 2019 8.060 8.060 8.060 8.060 1,303 -0.04(-0.49%)
Mar 04, 2019 8.160 8.160 8.030 8.100 8,524 -0.09(-1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.