ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.43 -0.23 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.651 9.835 9.651 9.766 146,774 +0.11(+1.18%)
Jul 30, 2018 9.747 9.756 9.651 9.651 41,298 -0.10(-0.98%)
Jul 27, 2018 9.708 9.861 9.699 9.747 31,865 -0.07(-0.71%)
Jul 26, 2018 10.04 10.04 9.756 9.816 101,210 -0.27(-2.70%)
Jul 25, 2018 9.946 10.18 9.946 10.09 26,790 +0.10(+0.95%)
Jul 24, 2018 9.880 10.05 9.877 9.994 28,089 +0.12(+1.25%)
Jul 23, 2018 9.965 9.965 9.794 9.870 46,882 -0.10(-1.02%)
Jul 20, 2018 9.870 10.01 9.870 9.972 8,734 +0.13(+1.33%)
Jul 19, 2018 9.727 9.937 9.718 9.842 40,892 -0.13(-1.33%)
Jul 18, 2018 9.851 10.01 9.851 9.975 39,675 +0.05(+0.48%)
Jul 17, 2018 9.804 10.03 9.804 9.927 24,623 -0.06(-0.57%)
Jul 16, 2018 10.07 10.07 9.918 9.984 25,055 -0.16(-1.60%)
Jul 13, 2018 10.02 10.19 10.02 10.15 60,813 -0.01(-0.08%)
Jul 12, 2018 10.13 10.24 10.13 10.16 31,722 +0.05(+0.47%)
Jul 11, 2018 10.45 10.45 10.08 10.11 71,735 -0.48(-4.49%)
Jul 10, 2018 10.63 10.65 10.48 10.58 33,851 -0.03(-0.27%)
Jul 09, 2018 10.69 10.70 10.57 10.61 37,724 +0.07(+0.63%)
Jul 06, 2018 10.67 10.67 10.52 10.55 22,716 +0.01(+0.09%)
Jul 05, 2018 10.59 10.60 10.47 10.54 17,966 +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 17,863 -0.06(-0.56%)
Jun 29, 2018 10.25 10.33 10.16 10.23 41,363 +0.05(+0.47%)
Jun 28, 2018 10.16 10.23 10.09 10.18 15,344 -0.08(-0.74%)
Jun 27, 2018 10.33 10.36 10.18 10.26 96,901 -0.09(-0.83%)
Jun 26, 2018 10.33 10.39 10.29 10.35 19,002 -0.08(-0.73%)
Jun 25, 2018 10.65 10.65 10.34 10.42 30,528 -0.23(-2.14%)
Jun 22, 2018 10.57 10.66 10.57 10.65 20,037 +0.19(+1.82%)
Jun 21, 2018 10.48 10.54 10.41 10.46 33,476 -0.03(-0.27%)
Jun 20, 2018 10.60 10.60 10.41 10.49 30,163 -0.01(-0.09%)
Jun 19, 2018 10.47 10.50 10.29 10.50 26,848 -0.09(-0.81%)
Jun 18, 2018 10.47 10.60 10.47 10.58 24,664 +0.09(+0.82%)
Jun 15, 2018 10.86 10.48 10.50 130,905 -0.36(-3.33%)
Jun 14, 2018 10.94 10.97 10.85 10.86 67,553 +0.04(+0.35%)
Jun 13, 2018 10.67 10.89 10.65 10.82 101,735 +0.15(+1.38%)
Jun 12, 2018 10.51 10.70 10.50 10.67 24,342 +0.02(+0.23%)
Jun 11, 2018 10.55 10.72 10.55 10.65 57,468 +0.05(+0.45%)
Jun 08, 2018 10.71 10.71 10.56 10.60 57,868 -0.08(-0.71%)
Jun 07, 2018 10.68 10.84 10.43 10.68 24,830 -0.08(-0.71%)
Jun 06, 2018 10.75 10.75 48,529 +0.19(+1.80%)
Jun 05, 2018 10.41 10.66 10.38 10.56 39,191 +0.07(+0.72%)
Jun 04, 2018 10.58 10.66 10.46 10.49 37,564 -0.16(-1.54%)
Jun 01, 2018 10.59 10.68 10.46 10.65 43,782 +0.03(+0.30%)
May 31, 2018 10.64 10.92 10.46 10.62 64,524 -0.10(-0.98%)
May 30, 2018 10.79 10.80 10.66 10.73 23,719 +0.04(+0.33%)
May 29, 2018 10.63 10.82 10.61 10.69 58,804 -0.14(-1.29%)
May 25, 2018 10.83 10.83 10.83 0 -0.21(-1.89%)
May 24, 2018 10.99 11.06 10.93 11.04 125,114 +0.15(+1.40%)
May 23, 2018 10.94 10.94 10.73 10.89 29,376 -0.03(-0.26%)
May 22, 2018 11.07 11.08 10.88 10.92 53,392 -0.02(-0.17%)
May 21, 2018 10.82 10.94 10.68 10.94 36,817 +0.11(+1.05%)
May 18, 2018 10.73 10.85 10.67 10.82 43,976 +0.09(+0.80%)
May 17, 2018 10.73 10.74 10.66 10.74 18,803 +0.06(+0.53%)
May 16, 2018 10.54 10.74 10.54 10.68 45,593 +0.08(+0.78%)
May 15, 2018 10.67 10.67 10.40 10.60 76,173 -0.21(-1.91%)
May 14, 2018 11.03 11.09 10.79 10.80 90,931 -0.18(-1.65%)
May 11, 2018 11.01 11.08 10.94 10.98 33,697 +0.07(+0.65%)
May 10, 2018 10.81 10.97 10.75 10.91 165,821 +0.24(+2.27%)
May 09, 2018 10.70 10.74 10.61 10.67 72,583 -0.04(-0.33%)
May 08, 2018 10.65 10.70 10.57 10.70 32,873 +0.05(+0.42%)
May 07, 2018 10.70 10.81 10.66 10.66 39,542 -0.05(-0.44%)
May 04, 2018 10.70 10.72 10.63 10.71 16,374 +0.06(+0.53%)
May 03, 2018 10.77 10.82 10.65 10.65 52,572 +0.01(+0.09%)
May 02, 2018 10.56 10.82 10.56 10.64 73,192 +0.12(+1.18%)
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.