Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Prime Junior Silver Miners ETF
(NY:
SILJ
)
11.87
-0.14 (-1.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
8.689
8.789
8.379
8.479
1,856,409
+0.03(+0.35%)
Sep 28, 2023
8.379
8.469
8.269
8.449
1,418,518
+0.13(+1.56%)
Sep 27, 2023
8.409
8.476
8.229
8.319
2,190,103
-0.12(-1.42%)
Sep 26, 2023
8.649
8.709
8.429
8.439
1,479,036
-0.30(-3.43%)
Sep 25, 2023
8.829
8.739
8.679
8.739
1,171,906
-0.09(-1.02%)
Sep 22, 2023
8.949
9.029
8.809
8.829
1,199,822
-0.04(-0.45%)
Sep 21, 2023
9.019
9.019
8.849
8.869
1,913,586
-0.26(-2.85%)
Sep 20, 2023
9.119
9.299
9.099
9.129
1,396,273
+0.04(+0.44%)
Sep 19, 2023
9.409
9.419
9.079
9.089
984,151
-0.32(-3.40%)
Sep 18, 2023
9.499
9.503
9.279
9.409
1,050,728
-0.06(-0.63%)
Sep 15, 2023
9.359
9.549
9.359
9.469
1,172,889
+0.24(+2.60%)
Sep 14, 2023
9.039
9.319
9.039
9.229
1,367,353
+0.18(+1.99%)
Sep 13, 2023
9.049
9.153
9.009
9.049
635,337
-0.01(-0.11%)
Sep 12, 2023
9.009
9.194
8.994
9.059
617,098
-0.01(-0.11%)
Sep 11, 2023
9.089
9.229
9.039
9.069
931,687
+0.09(+1.00%)
Sep 08, 2023
9.019
9.177
8.959
8.979
850,703
+0.00(+0.00%)
Sep 07, 2023
9.049
9.064
8.949
8.979
1,243,486
-0.11(-1.21%)
Sep 06, 2023
9.129
9.244
9.069
9.089
1,243,263
-0.07(-0.76%)
Sep 05, 2023
9.309
9.379
9.119
9.159
1,361,376
-0.28(-2.97%)
Sep 01, 2023
9.639
9.769
9.439
9.439
1,530,473
-0.12(-1.26%)
Aug 31, 2023
9.679
9.704
9.489
9.559
1,067,683
-0.11(-1.14%)
Aug 30, 2023
9.809
9.959
9.609
9.669
1,293,646
-0.05(-0.51%)
Aug 29, 2023
9.479
9.719
9.360
9.719
1,323,609
+0.24(+2.53%)
Aug 28, 2023
9.199
9.549
9.169
9.479
941,969
+0.25(+2.71%)
Aug 25, 2023
9.339
9.389
9.094
9.229
1,446,609
-0.09(-0.97%)
Aug 24, 2023
9.379
9.499
9.249
9.319
1,633,391
-0.11(-1.17%)
Aug 23, 2023
9.209
9.509
9.209
9.429
2,084,967
+0.34(+3.74%)
Aug 22, 2023
9.059
9.119
8.919
9.089
811,036
+0.09(+1.00%)
Aug 21, 2023
9.129
9.149
8.879
8.999
1,775,647
+0.00(+0.00%)
Aug 18, 2023
8.969
9.007
8.849
8.999
805,135
+0.02(+0.22%)
Aug 17, 2023
9.099
9.149
8.931
8.979
2,177,137
-0.03(-0.33%)
Aug 16, 2023
9.119
9.159
9.009
9.009
827,456
-0.10(-1.10%)
Aug 15, 2023
9.319
9.363
9.081
9.109
1,242,282
-0.29(-3.09%)
Aug 14, 2023
9.489
9.489
9.279
9.399
1,067,497
-0.13(-1.36%)
Aug 11, 2023
9.339
9.539
9.339
9.529
635,775
+0.14(+1.49%)
Aug 10, 2023
9.409
9.519
9.288
9.389
1,320,516
+0.03(+0.32%)
Aug 09, 2023
9.449
9.494
9.279
9.359
742,363
-0.13(-1.37%)
Aug 08, 2023
9.389
9.499
9.299
9.489
1,094,682
-0.07(-0.73%)
Aug 07, 2023
9.609
9.649
9.474
9.559
906,515
-0.07(-0.73%)
Aug 04, 2023
9.619
9.814
9.619
9.629
1,657,246
+0.11(+1.16%)
Aug 03, 2023
9.579
9.619
9.459
9.519
845,461
-0.10(-1.04%)
Aug 02, 2023
9.819
9.849
9.511
9.619
1,260,910
-0.26(-2.63%)
Aug 01, 2023
10.05
10.07
9.859
9.879
1,216,279
-0.44(-4.26%)
Jul 31, 2023
10.01
10.43
10.01
10.32
1,261,851
+0.37(+3.72%)
Jul 28, 2023
9.879
9.969
9.834
9.949
838,636
+0.13(+1.32%)
Jul 27, 2023
10.26
10.29
9.809
9.819
1,661,999
-0.53(-5.12%)
Jul 26, 2023
10.36
10.40
10.20
10.35
780,250
+0.04(+0.39%)
Jul 25, 2023
10.15
10.36
10.15
10.31
697,077
+0.19(+1.88%)
Jul 24, 2023
10.18
10.29
10.04
10.12
540,000
-0.13(-1.27%)
Jul 21, 2023
10.30
10.34
10.17
10.25
887,177
-0.04(-0.39%)
Jul 20, 2023
10.60
10.63
10.29
10.29
1,468,688
-0.33(-3.11%)
Jul 19, 2023
10.64
10.65
10.53
10.62
888,153
+0.02(+0.19%)
Jul 18, 2023
10.38
10.67
10.36
10.60
970,935
+0.28(+2.71%)
Jul 17, 2023
10.15
10.35
10.06
10.32
822,957
+0.04(+0.39%)
Jul 14, 2023
10.26
10.36
10.14
10.28
1,578,550
+0.04(+0.39%)
Jul 13, 2023
10.24
10.34
10.17
10.24
2,272,581
+0.11(+1.09%)
Jul 12, 2023
9.709
10.17
9.709
10.13
1,852,262
+0.60(+6.30%)
Jul 11, 2023
9.559
9.649
9.459
9.529
661,966
+0.02(+0.21%)
Jul 10, 2023
9.249
9.539
9.180
9.509
998,397
+0.27(+2.92%)
Jul 07, 2023
9.169
9.354
9.129
9.239
817,627
+0.15(+1.65%)
Jul 06, 2023
9.249
9.311
9.039
9.089
1,979,924
-0.25(-2.68%)
Jul 05, 2023
9.589
9.624
9.339
9.339
1,249,832
-0.24(-2.51%)
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
.