Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

11.48 +0.14 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 8.548 8.548 8.548 0 -0.01(-0.13%)
Aug 30, 2018 8.662 8.662 8.557 8.559 27,808 -0.18(-2.05%)
Aug 29, 2018 8.700 8.747 8.670 8.738 7,293 +0.09(+0.99%)
Aug 28, 2018 9.013 9.028 8.590 8.652 75,037 -0.29(-3.29%)
Aug 27, 2018 8.776 8.975 8.776 8.947 90,493 +0.22(+2.51%)
Aug 24, 2018 8.662 8.842 8.567 8.728 33,656 +0.35(+4.20%)
Aug 23, 2018 8.681 8.681 8.281 8.376 111,742 -0.32(-3.72%)
Aug 22, 2018 8.700 8.745 8.639 8.700 14,596 +0.04(+0.44%)
Aug 21, 2018 8.652 8.671 8.519 8.662 48,094 +0.13(+1.56%)
Aug 20, 2018 8.605 8.605 8.462 8.529 30,748 +0.00(+0.00%)
Aug 17, 2018 8.224 8.548 8.224 8.529 71,730 +0.30(+3.70%)
Aug 16, 2018 8.386 8.584 8.215 8.224 76,775 -0.10(-1.14%)
Aug 15, 2018 8.671 8.671 8.292 8.319 103,162 -0.49(-5.61%)
Aug 14, 2018 8.890 8.981 8.769 8.814 34,342 -0.08(-0.86%)
Aug 13, 2018 9.223 9.278 8.847 8.890 134,167 -0.36(-3.91%)
Aug 10, 2018 9.441 9.441 9.237 9.251 31,973 -0.13(-1.37%)
Aug 09, 2018 9.306 9.508 9.306 9.379 47,090 +0.27(+2.98%)
Aug 08, 2018 9.223 9.232 9.047 9.108 36,564 -0.09(-0.93%)
Aug 07, 2018 9.413 9.475 9.188 9.194 31,139 -0.17(-1.83%)
Aug 06, 2018 9.337 9.441 9.337 9.365 22,257 -0.08(-0.81%)
Aug 03, 2018 9.327 9.498 9.327 9.441 38,389 +0.11(+1.22%)
Aug 02, 2018 9.470 9.532 9.300 9.327 114,743 -0.25(-2.58%)
Aug 01, 2018 9.748 9.748 9.517 9.574 60,367 -0.19(-1.95%)
Jul 31, 2018 9.650 9.834 9.650 9.765 146,789 +0.11(+1.18%)
Jul 30, 2018 9.746 9.755 9.650 9.650 41,302 -0.10(-0.98%)
Jul 27, 2018 9.707 9.860 9.698 9.746 31,868 -0.07(-0.71%)
Jul 26, 2018 10.04 10.04 9.755 9.815 101,220 -0.27(-2.70%)
Jul 25, 2018 9.945 10.18 9.945 10.09 26,793 +0.10(+0.95%)
Jul 24, 2018 9.879 10.05 9.876 9.993 28,092 +0.12(+1.25%)
Jul 23, 2018 9.964 9.964 9.793 9.869 46,887 -0.10(-1.03%)
Jul 20, 2018 9.869 10.00 9.869 9.971 8,734 +0.13(+1.33%)
Jul 19, 2018 9.726 9.936 9.717 9.841 40,896 -0.13(-1.33%)
Jul 18, 2018 9.850 10.01 9.850 9.974 39,679 +0.05(+0.48%)
Jul 17, 2018 9.803 10.03 9.803 9.926 24,626 -0.06(-0.57%)
Jul 16, 2018 10.07 10.07 9.917 9.983 25,058 -0.16(-1.60%)
Jul 13, 2018 10.02 10.19 10.02 10.15 60,819 -0.01(-0.08%)
Jul 12, 2018 10.13 10.24 10.13 10.15 31,725 +0.05(+0.47%)
Jul 11, 2018 10.45 10.45 10.08 10.11 71,743 -0.48(-4.49%)
Jul 10, 2018 10.63 10.65 10.48 10.58 33,855 -0.03(-0.27%)
Jul 09, 2018 10.69 10.70 10.57 10.61 37,727 +0.07(+0.63%)
Jul 06, 2018 10.67 10.67 10.52 10.54 22,719 +0.01(+0.09%)
Jul 05, 2018 10.59 10.60 10.47 10.53 17,968 +0.10(+1.00%)
Jul 03, 2018 10.43 10.43 10.43 0 +0.26(+2.52%)
Jul 02, 2018 10.23 10.23 10.12 10.17 17,865 -0.06(-0.56%)
Jun 29, 2018 10.25 10.32 10.16 10.23 41,368 +0.05(+0.47%)
Jun 28, 2018 10.16 10.23 10.09 10.18 15,346 -0.08(-0.74%)
Jun 27, 2018 10.33 10.36 10.18 10.26 96,911 -0.09(-0.83%)
Jun 26, 2018 10.33 10.39 10.29 10.34 19,004 -0.08(-0.73%)
Jun 25, 2018 10.65 10.65 10.34 10.42 30,531 -0.23(-2.14%)
Jun 22, 2018 10.57 10.66 10.56 10.65 20,039 +0.19(+1.82%)
Jun 21, 2018 10.48 10.53 10.41 10.46 33,479 -0.03(-0.27%)
Jun 20, 2018 10.60 10.60 10.41 10.49 30,166 -0.01(-0.09%)
Jun 19, 2018 10.47 10.50 10.29 10.50 26,851 -0.09(-0.81%)
Jun 18, 2018 10.47 10.59 10.47 10.58 24,667 +0.09(+0.82%)
Jun 15, 2018 10.86 10.48 10.50 130,918 -0.36(-3.33%)
Jun 14, 2018 10.93 10.97 10.85 10.86 67,560 +0.04(+0.35%)
Jun 13, 2018 10.67 10.89 10.64 10.82 101,745 +0.15(+1.38%)
Jun 12, 2018 10.51 10.70 10.50 10.67 24,345 +0.02(+0.23%)
Jun 11, 2018 10.54 10.72 10.54 10.65 57,474 +0.05(+0.45%)
Jun 08, 2018 10.71 10.71 10.55 10.60 57,874 -0.08(-0.71%)
Jun 07, 2018 10.68 10.84 10.43 10.68 24,833 -0.08(-0.71%)
Jun 06, 2018 10.75 10.75 48,534 +0.19(+1.80%)
Jun 05, 2018 10.41 10.66 10.38 10.56 39,195 +0.07(+0.71%)
Jun 04, 2018 10.58 10.66 10.46 10.49 37,568 -0.16(-1.54%)
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.