FinData: Historical Data for AMEX, SIVR

Friday, 03 May 2024

ETFS SILVER TRUST

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	17.93	17.94	17.39	17.56	1,106,600
13/10/22	17.89	18.27	17.78	18.15	1,771,600
12/10/22	18.31	18.44	18.13	18.36	502,300
11/10/22	18.68	18.86	18.33	18.44	662,300
10/10/22	19.00	19.03	18.77	18.87	450,000
07/10/22	19.61	19.69	19.22	19.30	452,700
06/10/22	19.69	19.88	19.57	19.86	333,900
05/10/22	19.50	19.93	19.17	19.81	1,212,800
04/10/22	20.12	20.41	20.04	20.18	1,130,700
03/10/22	19.26	19.91	19.22	19.91	1,398,400
30/09/22	18.16	18.54	18.16	18.27	587,200
29/09/22	18.03	18.13	17.78	18.12	780,300
28/09/22	17.73	18.25	17.72	18.18	1,309,800
26/09/22	18.12	18.29	17.63	17.66	638,000
23/09/22	18.41	18.41	18.05	18.13	604,700
22/09/22	18.91	18.97	18.69	18.88	330,200
21/09/22	18.82	19.16	18.58	18.86	860,000
20/09/22	18.44	18.54	18.33	18.50	226,400
19/09/22	18.50	18.77	18.47	18.75	370,700
16/09/22	18.31	18.86	18.20	18.77	577,600
15/09/22	18.65	18.82	18.38	18.41	328,400
14/09/22	18.85	18.93	18.70	18.79	237,900
13/09/22	18.82	18.98	18.59	18.62	439,000
12/09/22	18.96	19.23	18.77	18.98	659,000
09/09/22	17.85	18.14	17.85	18.06	264,200
08/09/22	17.80	17.86	17.61	17.79	302,400
07/09/22	17.38	17.76	17.34	17.76	314,000
06/09/22	17.56	17.58	17.25	17.25	390,600
02/09/22	17.34	17.59	17.20	17.29	393,600
01/09/22	17.11	17.18	16.89	17.09	499,600
31/08/22	17.42	17.53	17.29	17.30	605,200
30/08/22	17.98	17.98	17.65	17.71	548,700
29/08/22	18.00	18.18	17.97	18.05	412,000
26/08/22	18.58	18.68	18.11	18.12	570,200
25/08/22	18.47	18.53	18.38	18.49	167,400
24/08/22	18.26	18.49	18.23	18.39	422,900
23/08/22	18.16	18.53	18.16	18.38	296,400
22/08/22	18.21	18.35	18.07	18.26	396,500
19/08/22	18.53	18.54	18.30	18.31	214,000
18/08/22	19.08	19.13	18.74	18.80	386,800
17/08/22	19.14	19.21	18.94	19.05	372,800
16/08/22	19.30	19.44	19.29	19.36	182,600
15/08/22	19.48	19.60	19.36	19.50	239,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%