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 )

11.21 +0.16 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Nov 29, 2019 9.854 10.22 9.845 10.19 146,383 +0.27(+2.69%)
Nov 27, 2019 9.980 9.999 9.732 9.922 159,813 -0.10(-0.97%)
Nov 26, 2019 9.806 10.06 9.777 10.02 138,789 +0.28(+2.88%)
Nov 25, 2019 9.728 9.893 9.699 9.738 229,599 -0.11(-1.08%)
Nov 22, 2019 10.06 10.08 9.825 9.845 155,887 -0.15(-1.45%)
Nov 21, 2019 10.31 10.34 9.970 9.990 289,340 -0.32(-3.10%)
Nov 20, 2019 10.33 10.40 10.23 10.31 271,751 +0.01(+0.09%)
Nov 19, 2019 10.27 10.48 10.25 10.30 381,999 -0.01(-0.09%)
Nov 18, 2019 10.11 10.33 10.08 10.31 293,159 +0.23(+2.31%)
Nov 15, 2019 10.08 10.16 10.02 10.08 160,433 -0.03(-0.29%)
Nov 14, 2019 10.05 10.19 9.990 10.11 166,430 +0.08(+0.77%)
Nov 13, 2019 10.15 10.20 10.03 10.03 295,095 +0.01(+0.10%)
Nov 12, 2019 9.874 10.04 9.690 10.02 219,578 +0.16(+1.67%)
Nov 11, 2019 9.680 9.912 9.670 9.854 115,154 +0.17(+1.80%)
Nov 08, 2019 9.477 9.864 9.477 9.680 247,623 +0.00(+0.00%)
Nov 07, 2019 9.757 9.903 9.515 9.680 609,265 -0.18(-1.86%)
Nov 06, 2019 9.757 9.970 9.720 9.864 99,364 +0.11(+1.09%)
Nov 05, 2019 9.738 9.883 9.680 9.757 395,089 -0.29(-2.89%)
Nov 04, 2019 10.15 10.21 9.961 10.05 309,009 -0.16(-1.61%)
Nov 01, 2019 9.999 10.22 9.941 10.21 175,929 +0.19(+1.93%)
Oct 31, 2019 9.922 10.09 9.874 10.02 564,137 +0.21(+2.17%)
Oct 30, 2019 9.787 9.806 9.545 9.806 233,452 +0.10(+1.00%)
Oct 29, 2019 9.574 9.786 9.496 9.709 129,553 -0.03(-0.30%)
Oct 28, 2019 9.874 9.911 9.661 9.738 584,996 -0.27(-2.71%)
Oct 25, 2019 10.10 10.16 9.787 10.01 1,015,286 +0.28(+2.89%)
Oct 24, 2019 9.603 9.728 9.523 9.728 263,980 +0.32(+3.40%)
Oct 23, 2019 9.419 9.496 9.370 9.409 198,264 +0.05(+0.52%)
Oct 22, 2019 9.361 9.399 9.196 9.361 203,410 -0.01(-0.10%)
Oct 21, 2019 9.641 9.680 9.282 9.370 378,458 -0.16(-1.73%)
Oct 18, 2019 9.457 9.632 9.408 9.535 184,813 +0.04(+0.41%)
Oct 17, 2019 9.206 9.574 9.206 9.496 309,062 +0.33(+3.59%)
Oct 16, 2019 8.915 9.184 8.867 9.167 307,300 +0.33(+3.72%)
Oct 15, 2019 9.090 9.157 8.828 8.838 352,426 -0.37(-4.00%)
Oct 14, 2019 9.128 9.283 9.109 9.206 114,812 +0.14(+1.49%)
Oct 11, 2019 9.293 9.370 9.051 9.070 522,829 -0.36(-3.80%)
Oct 10, 2019 9.486 9.486 9.245 9.428 176,457 -0.05(-0.51%)
Oct 09, 2019 9.641 9.670 9.390 9.477 186,878 -0.12(-1.21%)
Oct 08, 2019 9.457 9.641 9.419 9.593 350,700 +0.24(+2.59%)
Oct 07, 2019 9.380 9.564 9.351 9.351 391,967 -0.16(-1.73%)
Oct 04, 2019 9.341 9.515 9.264 9.515 279,131 +0.18(+1.97%)
Oct 03, 2019 9.351 9.630 9.196 9.332 293,378 -0.02(-0.21%)
Oct 02, 2019 9.341 9.486 9.254 9.351 479,081 +0.15(+1.68%)
Oct 01, 2019 9.148 9.449 8.964 9.196 354,910 +0.04(+0.42%)
Sep 30, 2019 9.486 9.523 9.099 9.157 698,870 -0.51(-5.31%)
Sep 27, 2019 9.680 9.835 9.486 9.670 431,300 -0.17(-1.77%)
Sep 26, 2019 10.18 10.25 9.845 9.845 313,170 -0.34(-3.33%)
Sep 25, 2019 10.64 10.64 10.09 10.18 447,348 -0.55(-5.14%)
Sep 24, 2019 10.49 10.74 10.21 10.74 728,227 +0.16(+1.56%)
Sep 23, 2019 10.38 10.57 10.26 10.57 619,113 +0.54(+5.41%)
Sep 20, 2019 9.825 10.10 9.773 10.03 179,441 +0.20(+2.07%)
Sep 19, 2019 9.787 9.864 9.671 9.825 159,268 +0.11(+1.09%)
Sep 18, 2019 9.970 9.970 9.429 9.719 376,860 -0.24(-2.43%)
Sep 17, 2019 9.671 9.961 9.603 9.961 413,681 +0.35(+3.62%)
Sep 16, 2019 9.680 9.825 9.431 9.612 347,232 +0.15(+1.53%)
Sep 13, 2019 9.864 10.02 9.458 9.467 637,195 -0.42(-4.21%)
Sep 12, 2019 10.22 10.33 9.845 9.883 354,067 -0.08(-0.78%)
Sep 11, 2019 9.864 10.15 9.864 9.961 280,008 +0.10(+0.98%)
Sep 10, 2019 9.671 9.961 9.603 9.864 318,754 +0.13(+1.29%)
Sep 09, 2019 10.01 10.05 9.593 9.738 536,747 -0.25(-2.54%)
Sep 06, 2019 10.28 10.49 9.980 9.992 508,143 -0.29(-2.80%)
Sep 05, 2019 10.72 10.75 10.21 10.28 719,320 -0.73(-6.67%)
Sep 04, 2019 11.04 11.12 10.88 11.01 609,881 +0.03(+0.26%)
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.