Canada markets closed

Global X Silver Miners ETF (SIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.01+0.66 (+2.17%)
At close: 04:00PM EDT
31.00 -0.01 (-0.03%)
After hours: 05:05PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202430.0631.0830.0631.0131.01560,037
Apr 22, 202430.3530.9130.0230.3530.35877,200
Apr 19, 202431.2631.6431.2631.4131.41357,800
Apr 18, 202431.6231.6331.0431.2731.27483,700
Apr 17, 202431.0531.6030.7031.0631.06673,800
Apr 16, 202430.6330.7429.9130.6530.651,402,300
Apr 15, 202431.7032.0830.7731.1531.15992,400
Apr 12, 202432.9133.4731.2131.4631.462,363,800
Apr 11, 202432.0732.2131.2832.1932.19714,200
Apr 10, 202431.2032.1030.6531.6731.67959,400
Apr 09, 202431.7232.4231.7032.0532.051,366,100
Apr 08, 202431.5831.7830.7131.1831.181,371,500
Apr 05, 202430.1131.1929.8231.0531.051,746,900
Apr 04, 202430.5030.7730.0330.0830.081,446,500
Apr 03, 202428.9530.5228.9030.4630.461,981,900
Apr 02, 202428.3928.7728.2528.7628.76724,900
Apr 01, 202428.0028.5027.5627.9527.95536,900
Mar 28, 202427.0427.6326.9227.4627.46579,600
Mar 27, 202426.0526.9326.0526.8726.87401,900
Mar 26, 202426.5826.6925.9325.9525.95219,000
Mar 25, 202426.2026.6226.1726.1826.18243,100
Mar 22, 202426.1026.3925.8525.9825.98352,400
Mar 21, 202426.8127.0426.2726.2826.28534,300
Mar 20, 202425.2326.7225.2026.4826.48458,000
Mar 19, 202425.8925.9625.3425.3825.38409,800
Mar 18, 202426.3726.3726.0126.1126.11323,600
Mar 15, 202426.0726.4425.8626.3526.35343,100
Mar 14, 202426.1526.2925.9226.0626.06209,400
Mar 13, 202425.7626.5025.6526.2926.29488,000
Mar 12, 202425.5525.8225.3025.7625.76248,200
Mar 11, 202425.3926.1625.3225.9225.92537,400
Mar 08, 202425.7125.7625.2125.3925.39314,200
Mar 07, 202425.2025.4524.9925.4025.40308,300
Mar 06, 202424.6825.1624.6424.9024.90727,600
Mar 05, 202424.7824.8524.3824.4524.45710,700
Mar 04, 202424.0024.6024.0024.4724.47530,000
Mar 01, 202423.2023.9322.9423.7623.76502,500
Feb 29, 202423.0223.3022.9223.1023.10302,300
Feb 28, 202422.9022.9022.5822.6722.67299,200
Feb 27, 202423.0123.1222.9122.9822.98382,500
Feb 26, 202423.0923.0922.7623.0223.02290,200
Feb 23, 202422.9723.3722.7723.3323.33418,200
Feb 22, 202423.1623.2922.9522.9922.99360,600
Feb 21, 202423.8223.8223.0423.3323.33342,600
Feb 20, 202424.1924.2423.7023.8623.86203,800
Feb 16, 202423.9024.2723.8424.0324.03219,600
Feb 15, 202423.7524.2123.7524.0324.03446,700
Feb 14, 202423.3823.4823.1023.4023.40190,800
Feb 13, 202424.2424.2723.0323.2423.24702,500
Feb 12, 202424.5025.0524.5024.9324.93294,100
Feb 09, 202424.7724.8124.4424.6524.65558,100
Feb 08, 202424.8625.0524.7924.8724.87136,700
Feb 07, 202425.2725.4324.9725.0225.02253,400
Feb 06, 202425.0225.4525.0225.3225.32143,900
Feb 05, 202425.1025.2424.8324.9824.98564,300
Feb 02, 202425.5025.6925.2525.5925.59294,900
Feb 01, 202425.5426.3425.5426.2226.22535,000
Jan 31, 202425.7426.1625.3225.4025.40376,000
Jan 30, 202426.2226.2525.6225.7925.79274,800
Jan 29, 202425.9026.2725.4826.1926.19423,300
Jan 26, 202425.4725.7025.3425.5125.51108,600
Jan 25, 202425.4525.5125.2025.4825.48162,000
Jan 24, 202425.8726.1325.0425.1425.14492,600
Jan 23, 202425.3325.5925.1025.5525.55271,100
Jan 22, 202424.8825.3224.6225.0925.09445,200
Jan 19, 202425.2525.2524.6825.0825.08253,500
Jan 18, 202425.2825.2824.8225.0625.06244,000
Jan 17, 202425.5925.6624.9725.1025.10238,900
Jan 16, 202426.5726.6025.9125.9425.94347,800
Jan 12, 202426.9027.5526.8926.9626.96440,400
Jan 11, 202426.6526.7425.9426.2826.28298,300
Jan 10, 202426.5426.8126.3226.6526.65220,300
Jan 09, 202427.1227.1226.4826.6326.631,044,300
Jan 08, 202426.6827.1326.5927.0027.00212,500
Jan 05, 202427.0627.5926.8326.9926.99417,800
Jan 04, 202426.8827.1326.6027.0327.03310,600
Jan 03, 202427.2127.2526.7326.8726.87465,100
Jan 02, 202428.3928.4027.6627.7327.73450,200
Dec 29, 202328.5028.5527.9328.3728.37416,300
Dec 28, 202329.0329.4328.6428.6628.66406,900
Dec 28, 20230.137 Dividend
Dec 27, 202329.1729.5229.1029.3729.23497,300
Dec 26, 202329.0329.1528.7629.0028.86244,500
Dec 22, 202329.2329.6128.8828.9428.81436,200
Dec 21, 202328.4428.8928.4028.7828.651,353,600
Dec 20, 202328.7528.8128.0628.0727.94382,000
Dec 19, 202327.9128.8527.6728.6528.52805,800
Dec 18, 202328.0028.1527.5427.7527.62285,300
Dec 15, 202327.5728.1927.5327.8827.75389,400
Dec 14, 202327.7728.3927.6027.8127.68730,400
Dec 13, 202325.8027.3925.6427.3527.22693,500
Dec 12, 202326.5426.5725.6325.6925.571,571,200
Dec 11, 202326.2426.5525.8626.5126.39671,900
Dec 08, 202326.6227.0626.4526.6326.51337,500
Dec 07, 202327.2227.4026.8827.1527.02209,600
Dec 06, 202327.5627.7127.1827.2127.08216,600
Dec 05, 202327.5127.6526.9727.2427.11373,500
Dec 04, 202327.7928.0527.4827.7527.62581,800
Dec 01, 202327.6728.3327.4528.3328.20654,700
Nov 30, 202327.6127.7227.3027.7127.58741,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...