Historical Data for Aberdeen Standard Physical Silver Shares (SIVR)

$ 17.91   0.10 (+0.56%) Volume: 305.96k 8:00 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 17.90 18.05 17.89 17.91 305.55k 0.10 0.56% 17.91 5.49m 770
02/20/20 17.74 17.85 17.73 17.81 141.14k -0.07 -0.39% 17.81 2.51m 425
02/19/20 17.66 17.88 17.6379 17.88 120.75k 0.24 1.36% 17.88 2.14m 490
02/18/20 17.41 17.66 17.36 17.64 177.9k 0.48 2.80% 17.64 3.12m 565
02/14/20 17.24 17.24 17.16 17.16 85.98k 0.06 0.35% 17.16 1.48m 370
02/13/20 17.17 17.18 17.08 17.10 129.2k 0.15 0.88% 17.10 2.21m 291
02/12/20 16.97 17.02 16.93 16.95 95.53k -0.15 -0.88% 16.95 1.62m 407
02/11/20 17.15 17.18 17.035 17.10 149.24k -0.14 -0.81% 17.10 2.55m 358
02/10/20 17.23 17.29 17.18 17.24 87.62k 0.07 0.41% 17.24 1.51m 311
02/07/20 17.25 17.25 17.10 17.17 74.43k -0.10 -0.58% 17.17 1.28m 358
02/06/20 17.30 17.31 17.18 17.27 81.9k 0.18 1.05% 17.27 1.41m 228
02/05/20 17.08 17.12 17.018 17.09 80.51k 0.01 0.06% 17.09 1.37m 317
02/04/20 17.14 17.16 16.98 17.08 142.66k -0.05 -0.29% 17.08 2.43m 517
02/03/20 17.24 17.24 17.05 17.13 214.41k -0.35 -2.00% 17.13 3.68m 640
01/31/20 17.33 17.54 17.33 17.48 153.43k 0.16 0.92% 17.48 2.68m 380
01/30/20 17.36 17.4754 17.25 17.32 242.21k 0.2906 1.71% 17.32 4.2m 474
01/29/20 16.91 17.065 16.90 17.0294 672.36k 0.0794 0.47% 17.0294 11.4m 785
01/28/20 17.28 17.29 16.90 16.95 284.6k -0.59 -3.36% 16.95 4.84m 855
01/27/20 17.70 17.70 17.49 17.54 211.13k -0.01 -0.06% 17.54 3.71m 434
01/24/20 17.31 17.60 17.31 17.55 127.79k 0.29 1.68% 17.55 2.24m 514
01/23/20 17.22 17.3014 17.1936 17.26 85.47k -0.03 -0.17% 17.26 1.47m 409
01/22/20 17.34 17.3796 17.25 17.29 110.47k 0.03 0.17% 17.29 1.91m 328
01/21/20 17.14 17.345 17.10 17.26 356.02k -0.19 -1.09% 17.26 6.14m 790