U.S. markets closed

abrdn Physical Silver Shares ETF (SIVR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.14+1.82 (+6.43%)
Al cierre: 04:00PM EDT
30.17 +0.03 (+0.10%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202429.1530.1928.8530.1430.142,382,200
16 may 202428.2528.4428.0528.3228.32689,700
15 may 202427.8228.4527.2928.4028.402,382,900
14 may 202427.1927.4927.0627.3627.361,322,200
13 may 202427.0327.1326.8527.0227.021,136,600
10 may 202427.1927.2626.8226.9726.97972,100
09 may 202426.5027.0726.5027.0727.071,331,700
08 may 202426.0326.2925.9926.1326.13688,000
07 may 202426.1926.2726.0426.0726.07909,000
06 may 202426.1626.2926.0026.2326.231,085,800
03 may 202425.3625.4524.9925.3425.341,271,000
02 may 202425.0725.6025.0325.5025.501,154,100
01 may 202425.2725.7925.2225.4125.411,545,200
30 abr 202425.3925.5125.1425.1725.171,462,300
29 abr 202426.0626.2425.8426.0026.00881,200
26 abr 202426.3726.3925.9226.0526.051,256,900
25 abr 202426.0226.3825.9726.2226.221,402,800
24 abr 202426.0526.2125.9426.0626.06724,300
23 abr 202425.8226.2025.7826.1426.141,843,400
22 abr 202426.1026.3625.9426.0726.071,897,200
19 abr 202427.1427.5427.1127.4427.442,010,400
18 abr 202427.3327.3726.9427.0527.052,003,700
17 abr 202427.3527.5626.9127.0627.062,744,000
16 abr 202427.3027.3026.7427.0127.012,827,100
15 abr 202427.4427.6426.8927.6427.643,192,700
12 abr 202428.0528.5026.7226.8226.823,845,200
11 abr 202426.9027.2426.5727.2227.221,398,700
10 abr 202426.5027.2926.3426.6126.612,656,700
09 abr 202426.9527.1026.4326.9226.922,203,600
08 abr 202426.5426.6726.0626.5926.591,404,600
05 abr 202425.6326.3125.5326.1926.191,914,400
04 abr 202425.7326.1125.5325.6525.653,403,200
03 abr 202425.3925.9025.2925.8825.882,430,800
02 abr 202424.3924.9924.3324.9624.962,754,100
01 abr 202424.2524.2823.6823.9123.911,775,700
28 mar 202423.5023.8623.4523.8123.81783,300
27 mar 202423.3923.5923.3823.5623.56641,700
26 mar 202423.6523.6523.3323.3723.37831,700
25 mar 202423.6323.7823.6023.6323.63530,200
22 mar 202423.7123.8823.5723.6223.62733,900
21 mar 202424.2124.2323.5923.6823.681,407,300
20 mar 202423.7924.5323.7524.3824.381,504,900
19 mar 202423.8723.9023.6723.8523.85842,700
18 mar 202424.2024.2123.9123.9823.98619,800
15 mar 202424.1224.3524.0424.1024.10859,800
14 mar 202423.9724.0123.6823.7723.77665,100
13 mar 202423.3623.9323.2923.8523.85910,100
12 mar 202423.2323.2622.9823.1123.11559,800
11 mar 202423.3623.4723.2723.3823.38834,900
08 mar 202423.2623.4923.1423.2623.26882,900
07 mar 202423.1823.4523.1623.2923.29858,200
06 mar 202422.8723.2622.8723.1223.121,143,900
05 mar 202422.9723.0822.6522.6722.671,079,800
04 mar 202422.4122.9122.3822.8722.871,096,100
01 mar 202421.7422.2721.5922.1522.151,645,500
29 feb 202421.7021.7521.5721.7121.71517,200
28 feb 202421.4621.5021.3921.4921.49393,000
27 feb 202421.7021.7021.4621.5321.53599,300
26 feb 202421.5721.6421.4921.5621.56572,600
23 feb 202421.7622.0221.6621.9821.98766,200
22 feb 202421.8821.9421.7721.7821.78603,700
21 feb 202422.0822.0821.8021.9421.94641,400
20 feb 202422.1522.1822.0022.0322.03557,500
16 feb 202422.0422.4921.8822.3922.391,110,400
15 feb 202421.8122.0521.8121.9421.94968,700
14 feb 202421.1821.5021.1521.3821.38752,000
13 feb 202421.3921.3921.0521.1221.121,032,200
12 feb 202421.5821.8021.5521.7221.72550,500
09 feb 202421.5221.6721.4121.6521.65501,600
08 feb 202421.3721.6621.3321.6021.60699,600
07 feb 202421.3921.4921.2621.2621.26522,900
06 feb 202421.3721.5321.3421.4821.48525,000
05 feb 202421.3721.4921.3221.4021.40661,600
02 feb 202421.5521.7521.4521.7121.711,252,100
01 feb 202421.9022.2621.8322.1922.191,020,200
31 ene 202422.1822.3321.8121.8621.861,030,800
30 ene 202422.2722.3121.9622.1922.19545,200
29 ene 202422.0022.2321.8122.2022.20676,200
26 ene 202421.7721.8921.7421.8421.84911,300
25 ene 202421.9322.0421.7621.9121.911,532,700
24 ene 202421.9521.9721.6521.6921.691,042,000
23 ene 202421.3821.5021.3421.5021.50556,800
22 ene 202421.0421.3521.0021.1321.13733,700
19 ene 202421.7321.7321.5121.6221.62561,200
18 ene 202421.5121.7921.4821.7721.77452,800
17 ene 202421.7221.7521.5521.5921.591,033,300
16 ene 202422.1122.1421.8921.9521.95720,700
12 ene 202422.3622.5322.0822.1822.18713,900
11 ene 202421.9222.0421.5221.7821.78900,000
10 ene 202421.8721.9721.8021.9021.90745,500
09 ene 202422.2222.2221.9221.9821.98621,500
08 ene 202422.0322.2221.9822.0922.09582,500
05 ene 202422.1022.5222.0222.1822.181,042,800
04 ene 202421.8922.0721.7322.0522.05815,200
03 ene 202422.0422.1921.8722.0322.031,216,600
02 ene 202422.9123.0022.6422.6422.64716,000
29 dic 202322.6222.9622.5722.7722.77932,200
28 dic 202323.1923.2622.9723.0023.00528,500
27 dic 202323.1123.4223.1123.2523.25802,000
26 dic 202323.2223.2423.0423.2423.24354,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...