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 (%)
Mar 31, 2023
11.20
11.33
11.08
11.12
1,070,113
-0.08(-0.71%)
Mar 30, 2023
10.95
11.20
10.90
11.20
911,154
+0.38(+3.51%)
Mar 29, 2023
10.79
10.95
10.76
10.82
730,115
-0.03(-0.28%)
Mar 28, 2023
10.57
10.86
10.50
10.85
1,095,793
+0.29(+2.75%)
Mar 27, 2023
10.24
10.57
10.21
10.56
946,162
+0.06(+0.57%)
Mar 24, 2023
10.60
10.60
10.39
10.50
875,954
+0.01(+0.10%)
Mar 23, 2023
10.49
10.62
10.25
10.49
1,609,867
+0.14(+1.35%)
Mar 22, 2023
10.01
10.52
9.999
10.35
1,804,343
+0.30(+2.99%)
Mar 21, 2023
10.36
10.42
9.929
10.05
1,896,742
-0.50(-4.74%)
Mar 20, 2023
10.50
10.62
10.38
10.55
1,353,371
+0.10(+0.96%)
Mar 17, 2023
10.13
10.59
9.989
10.45
2,328,426
+0.60(+6.09%)
Mar 16, 2023
10.07
10.07
9.709
9.849
907,946
-0.17(-1.70%)
Mar 15, 2023
10.39
10.40
9.869
10.02
1,843,796
-0.14(-1.38%)
Mar 14, 2023
10.09
10.23
9.979
10.16
915,179
+0.13(+1.30%)
Mar 13, 2023
9.939
10.12
9.859
10.03
1,724,434
+0.60(+6.36%)
Mar 10, 2023
9.479
9.728
9.414
9.429
1,645,043
+0.10(+1.07%)
Mar 09, 2023
9.449
9.665
9.329
9.329
735,099
-0.09(-0.96%)
Mar 08, 2023
9.509
9.659
9.350
9.419
568,336
-0.11(-1.15%)
Mar 07, 2023
9.809
9.869
9.469
9.529
1,480,762
-0.43(-4.32%)
Mar 06, 2023
10.13
10.18
9.929
9.959
868,624
-0.23(-2.26%)
Mar 03, 2023
10.04
10.20
9.979
10.19
827,639
+0.29(+2.93%)
Mar 02, 2023
9.909
9.919
9.819
9.899
488,761
-0.07(-0.70%)
Mar 01, 2023
9.789
9.999
9.699
9.969
1,014,031
+0.30(+3.10%)
Feb 28, 2023
9.559
9.729
9.399
9.669
1,102,159
+0.17(+1.79%)
Feb 27, 2023
9.439
9.579
9.389
9.499
984,779
+0.18(+1.93%)
Feb 24, 2023
9.499
9.529
9.279
9.319
1,550,445
-0.32(-3.32%)
Feb 23, 2023
9.719
9.789
9.549
9.639
872,701
-0.08(-0.82%)
Feb 22, 2023
9.849
9.849
9.659
9.719
919,196
-0.13(-1.32%)
Feb 21, 2023
10.05
10.10
9.789
9.849
1,761,588
-0.21(-2.09%)
Feb 17, 2023
9.999
10.10
9.829
10.06
1,877,296
-0.04(-0.40%)
Feb 16, 2023
10.10
10.20
9.854
10.10
1,431,624
+0.06(+0.60%)
Feb 15, 2023
10.08
10.08
9.914
10.04
1,493,342
-0.25(-2.43%)
Feb 14, 2023
10.22
10.35
10.06
10.29
1,236,929
+0.10(+0.98%)
Feb 13, 2023
10.22
10.30
10.12
10.19
1,083,024
-0.05(-0.49%)
Feb 10, 2023
10.39
10.39
10.15
10.24
2,774,560
-0.06(-0.58%)
Feb 09, 2023
10.62
10.70
10.26
10.30
2,238,310
-0.23(-2.18%)
Feb 08, 2023
10.71
10.80
10.52
10.53
1,537,834
-0.09(-0.85%)
Feb 07, 2023
10.52
10.79
10.48
10.62
1,216,596
+0.10(+0.95%)
Feb 06, 2023
10.63
10.69
10.49
10.52
1,416,464
-0.20(-1.87%)
Feb 03, 2023
10.95
11.05
10.68
10.72
2,449,796
-0.46(-4.11%)
Feb 02, 2023
11.65
11.68
11.08
11.18
2,355,230
-0.27(-2.36%)
Feb 01, 2023
11.15
11.53
10.98
11.45
1,441,060
+0.26(+2.32%)
Jan 31, 2023
11.01
11.24
10.96
11.19
1,132,180
+0.07(+0.63%)
Jan 30, 2023
11.18
11.34
11.12
11.12
890,292
-0.18(-1.59%)
Jan 27, 2023
11.45
11.47
11.25
11.30
2,141,984
-0.24(-2.08%)
Jan 26, 2023
11.85
11.85
11.43
11.54
1,296,857
-0.26(-2.20%)
Jan 25, 2023
11.34
11.80
11.31
11.80
1,340,640
+0.28(+2.43%)
Jan 24, 2023
11.40
11.56
11.18
11.52
1,130,552
+0.10(+0.88%)
Jan 23, 2023
11.23
11.45
11.18
11.42
1,640,348
-0.05(-0.44%)
Jan 20, 2023
11.31
11.48
11.15
11.47
929,004
+0.13(+1.15%)
Jan 19, 2023
11.30
11.41
11.11
11.34
1,572,540
+0.14(+1.25%)
Jan 18, 2023
11.59
11.69
11.19
11.20
1,483,901
-0.17(-1.50%)
Jan 17, 2023
11.59
11.61
11.25
11.37
1,246,083
-0.34(-2.90%)
Jan 13, 2023
11.52
11.79
11.52
11.71
1,952,124
+0.12(+1.04%)
Jan 12, 2023
11.64
11.74
11.37
11.59
1,238,926
+0.16(+1.40%)
Jan 11, 2023
11.58
11.63
11.41
11.43
980,304
-0.08(-0.70%)
Jan 10, 2023
11.27
11.52
11.21
11.51
1,152,529
+0.21(+1.86%)
Jan 09, 2023
11.48
11.56
11.27
11.30
1,444,131
-0.06(-0.53%)
Jan 06, 2023
11.17
11.40
10.97
11.36
1,433,874
+0.37(+3.37%)
Jan 05, 2023
10.97
11.00
10.75
10.99
1,561,939
-0.22(-1.96%)
Jan 04, 2023
10.91
11.24
10.88
11.21
2,440,623
+0.51(+4.77%)
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
.