abrdn Physical Silver Shares ETF (SIVR)
23.81
+0.25
(+1.06%)
USD |
NYSEARCA |
Mar 28, 16:00
23.88
+0.07
(+0.29%)
After-Hours: 20:00
SIVR Price: 23.81 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 783301.0 |
Mar 27, 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 641711.0 |
Mar 26, 2024 | 23.65 | 23.65 | 23.32 | 23.37 | 831677.0 |
Mar 25, 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 530149.0 |
Mar 22, 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 734578.0 |
Mar 21, 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 1.406M |
Mar 20, 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 1.505M |
Mar 19, 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 842721.0 |
Mar 18, 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 619901.0 |
Mar 15, 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 859425.0 |
Mar 14, 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 665141.0 |
Mar 13, 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 910138.0 |
Mar 12, 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 559844.0 |
Mar 11, 2024 | 23.36 | 23.47 | 23.27 | 23.38 | 834909.0 |
Mar 08, 2024 | 23.26 | 23.49 | 23.14 | 23.26 | 882862.0 |
Mar 07, 2024 | 23.18 | 23.45 | 23.16 | 23.29 | 858265.0 |
Mar 06, 2024 | 22.87 | 23.26 | 22.87 | 23.12 | 1.144M |
Mar 05, 2024 | 22.97 | 23.08 | 22.65 | 22.67 | 1.080M |
Mar 04, 2024 | 22.41 | 22.91 | 22.38 | 22.87 | 1.095M |
Mar 01, 2024 | 21.74 | 22.27 | 21.59 | 22.15 | 1.642M |
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 514779.0 |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 392462.0 |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 599313.0 |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 571304.0 |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 766043.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.64
Minimum
Mar 18 2020
28.06
Maximum
Aug 10 2020
20.99
Average
21.90
Median
Sep 13 2023
Price Benchmarks
iShares Silver Trust | 22.75 |
SPDR® Gold Shares | 205.72 |
abrdn Physical Gold Shares ETF | 21.24 |
iShares Gold Trust | 42.01 |
SPDR® Gold MiniShares | 44.05 |