Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

14.74 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 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 29, 2015 9.520 9.550 9.520 9.530 1,500 +0.01(+0.11%)
May 28, 2015 9.520 9.560 9.520 9.520 1,540 +0.00(+0.00%)
May 27, 2015 9.510 9.520 9.510 9.520 2,400 -0.03(-0.31%)
May 26, 2015 9.540 9.650 9.540 9.550 2,072 -0.29(-2.95%)
May 25, 2015 9.780 9.840 9.780 9.840 2,438 +0.09(+0.92%)
May 22, 2015 9.800 9.800 9.740 9.750 2,500 -0.07(-0.71%)
May 21, 2015 9.840 9.860 9.780 9.820 1,210 +0.00(+0.00%)
May 20, 2015 9.790 9.960 9.770 9.820 10,232 +0.02(+0.20%)
May 19, 2015 9.990 9.990 9.710 9.800 900 -0.26(-2.58%)
May 15, 2015 10.06 10.06 10.06 0 +0.10(+1.00%)
May 14, 2015 9.960 10.09 9.940 9.960 18,420 +0.21(+2.15%)
May 13, 2015 9.750 9.810 9.750 9.750 12,857 +0.27(+2.85%)
May 12, 2015 9.400 9.490 9.380 9.480 3,800 +0.12(+1.28%)
May 11, 2015 9.330 9.360 9.290 9.360 3,650 -0.06(-0.64%)
May 08, 2015 9.370 9.460 9.370 9.420 7,200 +0.04(+0.43%)
May 07, 2015 9.360 9.400 9.330 9.380 1,850 -0.07(-0.74%)
May 06, 2015 9.580 9.580 9.450 9.450 960 -0.01(-0.11%)
May 05, 2015 9.520 9.530 9.440 9.460 23,800 +0.04(+0.42%)
May 04, 2015 9.520 9.560 9.390 9.420 25,560 +0.16(+1.73%)
May 01, 2015 9.230 9.260 9.150 9.260 5,485 +0.03(+0.33%)
Apr 30, 2015 9.230 9.260 9.150 9.230 9,760 -0.33(-3.45%)
Apr 29, 2015 9.560 9.560 9.540 9.560 2,250 +0.04(+0.42%)
Apr 28, 2015 9.420 9.550 9.420 9.520 34,450 +0.11(+1.17%)
Apr 27, 2015 9.200 9.460 9.200 9.410 21,700 +0.36(+3.98%)
Apr 24, 2015 9.170 9.170 9.040 9.050 10,206 -0.10(-1.09%)
Apr 23, 2015 9.110 9.150 9.090 9.150 4,490 +0.06(+0.66%)
Apr 22, 2015 9.170 9.170 9.090 9.090 1,787 -0.11(-1.20%)
Apr 21, 2015 9.250 9.250 9.200 9.200 1,600 +0.03(+0.33%)
Apr 20, 2015 9.260 9.260 9.160 9.170 8,330 -0.17(-1.82%)
Apr 17, 2015 9.360 9.370 9.340 9.340 1,189 -0.01(-0.11%)
Apr 16, 2015 9.400 9.400 9.350 9.350 1,500 -0.06(-0.64%)
Apr 15, 2015 9.350 9.410 9.340 9.410 2,230 +0.06(+0.64%)
Apr 14, 2015 9.360 9.410 9.350 9.350 2,265 +0.00(+0.00%)
Apr 13, 2015 9.380 9.390 9.350 9.350 3,400 -0.11(-1.16%)
Apr 10, 2015 9.520 9.560 9.420 9.460 11,860 +0.13(+1.39%)
Apr 09, 2015 9.400 9.400 9.320 9.330 4,126 -0.18(-1.89%)
Apr 08, 2015 9.660 9.660 9.480 9.510 3,545 -0.16(-1.65%)
Apr 07, 2015 9.780 9.780 9.660 9.670 14,115 -0.19(-1.93%)
Apr 06, 2015 9.860 9.920 9.860 9.860 19,490 +0.23(+2.39%)
Apr 02, 2015 9.630 9.630 9.630 0 -0.10(-1.03%)
Apr 01, 2015 9.620 9.800 9.620 9.730 1,970 +0.19(+1.99%)
Mar 31, 2015 9.620 9.620 9.540 9.540 7,577 -0.07(-0.73%)
Mar 30, 2015 9.690 9.690 9.610 9.610 2,959 -0.21(-2.14%)
Mar 27, 2015 9.810 9.820 9.740 9.820 1,474 -0.03(-0.30%)
Mar 26, 2015 9.810 9.850 9.790 9.850 11,980 +0.10(+1.03%)
Mar 25, 2015 9.830 9.830 9.750 9.750 4,789 -0.04(-0.41%)
Mar 24, 2015 9.770 9.790 9.760 9.790 2,993 +0.00(+0.00%)
Mar 23, 2015 9.660 9.880 9.660 9.790 28,033 +0.11(+1.14%)
Mar 20, 2015 9.390 9.730 9.390 9.680 12,656 +0.39(+4.20%)
Mar 19, 2015 9.180 9.320 9.180 9.290 9,670 +0.13(+1.42%)
Mar 18, 2015 9.160 9.160 9.160 9.160 612 +0.21(+2.35%)
Mar 17, 2015 8.910 8.990 8.910 8.950 14,917 -0.07(-0.78%)
Mar 16, 2015 9.040 9.040 9.020 9.020 565 +0.10(+1.12%)
Mar 13, 2015 8.910 8.930 8.910 8.920 27,020 -0.03(-0.34%)
Mar 12, 2015 8.950 8.980 8.950 8.950 1,702 +0.06(+0.67%)
Mar 11, 2015 8.980 8.980 8.810 8.890 10,281 -0.11(-1.22%)
Mar 10, 2015 9.030 9.070 9.000 9.000 5,485 -0.05(-0.55%)
Mar 09, 2015 9.120 9.120 9.050 9.050 6,072 -0.09(-0.98%)
Mar 06, 2015 9.170 9.170 9.090 9.140 8,887 -0.18(-1.93%)
Mar 05, 2015 9.380 9.390 9.290 9.320 3,105 -0.01(-0.11%)
Mar 04, 2015 9.370 9.290 9.330 11,828 -0.04(-0.43%)
Mar 03, 2015 9.370 9.370 3,405 -0.13(-1.37%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.