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 )

11.06 +0.29 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Mar 29, 2019 8.645 8.837 8.529 8.539 71,454 -0.11(-1.23%)
Mar 28, 2019 8.849 8.873 8.510 8.645 264,553 -0.30(-3.35%)
Mar 27, 2019 9.090 9.129 8.945 8.945 52,703 -0.15(-1.60%)
Mar 26, 2019 9.061 9.119 8.984 9.090 16,616 +0.01(+0.11%)
Mar 25, 2019 9.032 9.168 8.997 9.081 50,384 +0.11(+1.19%)
Mar 22, 2019 8.868 9.023 8.839 8.974 60,183 +0.03(+0.32%)
Mar 21, 2019 9.042 9.050 8.791 8.945 65,265 -0.02(-0.22%)
Mar 20, 2019 8.819 9.090 8.616 8.965 220,185 +0.17(+1.98%)
Mar 19, 2019 8.849 8.994 8.781 8.790 114,361 +0.04(+0.46%)
Mar 18, 2019 8.849 8.849 8.713 8.751 16,352 -0.01(-0.12%)
Mar 15, 2019 8.800 8.906 8.713 8.761 51,910 +0.03(+0.33%)
Mar 14, 2019 8.849 8.878 8.694 8.732 83,815 -0.31(-3.42%)
Mar 13, 2019 8.994 9.100 8.936 9.042 208,039 +0.10(+1.08%)
Mar 12, 2019 8.810 8.965 8.810 8.945 69,694 +0.23(+2.61%)
Mar 11, 2019 8.747 8.815 8.601 8.718 30,242 -0.09(-1.04%)
Mar 08, 2019 8.761 8.817 8.626 8.810 83,346 +0.28(+3.29%)
Mar 07, 2019 8.500 8.558 8.416 8.529 49,236 +0.07(+0.80%)
Mar 06, 2019 8.655 8.800 8.462 8.462 103,174 -0.17(-2.02%)
Mar 05, 2019 8.510 8.680 8.510 8.636 71,777 +0.19(+2.29%)
Mar 04, 2019 8.462 8.510 8.365 8.442 118,784 -0.12(-1.36%)
Mar 01, 2019 8.790 8.873 8.500 8.558 260,999 -0.37(-4.12%)
Feb 28, 2019 9.013 9.081 8.868 8.926 41,876 -0.12(-1.28%)
Feb 27, 2019 9.168 9.251 8.945 9.042 94,903 -0.15(-1.58%)
Feb 26, 2019 9.216 9.245 8.994 9.187 69,632 -0.02(-0.21%)
Feb 25, 2019 9.187 9.303 9.129 9.206 55,873 +0.05(+0.53%)
Feb 22, 2019 9.148 9.371 9.148 9.158 93,480 +0.05(+0.53%)
Feb 21, 2019 9.110 9.390 8.985 9.110 238,086 -0.13(-1.36%)
Feb 20, 2019 9.332 9.477 9.235 9.235 143,748 -0.07(-0.73%)
Feb 19, 2019 8.955 9.313 8.907 9.303 199,216 +0.49(+5.60%)
Feb 15, 2019 8.723 8.810 8.626 8.810 56,563 +0.14(+1.56%)
Feb 14, 2019 8.578 8.674 8.521 8.674 22,406 +0.15(+1.71%)
Feb 13, 2019 8.607 8.703 8.483 8.529 43,864 -0.06(-0.68%)
Feb 12, 2019 8.636 8.665 8.510 8.587 28,821 -0.08(-0.89%)
Feb 11, 2019 8.655 8.699 8.617 8.665 13,978 +0.00(+0.00%)
Feb 08, 2019 8.616 8.723 8.578 8.665 27,713 +0.14(+1.59%)
Feb 07, 2019 8.665 8.737 8.510 8.529 53,809 -0.18(-2.11%)
Feb 06, 2019 8.810 8.882 8.683 8.713 39,394 -0.10(-1.10%)
Feb 05, 2019 8.694 8.810 8.676 8.810 31,762 +0.08(+0.89%)
Feb 04, 2019 8.665 8.766 8.535 8.732 60,007 +0.03(+0.33%)
Feb 01, 2019 8.839 8.844 8.616 8.703 55,426 -0.07(-0.77%)
Jan 31, 2019 8.761 8.854 8.696 8.771 86,659 +0.17(+2.02%)
Jan 30, 2019 8.462 8.790 8.346 8.597 174,922 +0.16(+1.95%)
Jan 29, 2019 8.268 8.452 8.220 8.433 155,198 +0.31(+3.81%)
Jan 28, 2019 8.104 8.196 8.056 8.123 116,459 +0.02(+0.24%)
Jan 25, 2019 7.843 8.162 7.814 8.104 234,217 +0.36(+4.62%)
Jan 24, 2019 7.640 7.756 7.640 7.746 75,209 +0.11(+1.39%)
Jan 23, 2019 7.644 7.736 7.620 7.640 19,248 +0.03(+0.38%)
Jan 22, 2019 7.736 7.775 7.524 7.611 87,370 -0.13(-1.63%)
Jan 18, 2019 7.746 7.891 7.736 7.736 91,101 -0.15(-1.87%)
Jan 17, 2019 7.901 7.930 7.794 7.884 52,147 -0.02(-0.21%)
Jan 16, 2019 7.939 8.056 7.872 7.901 81,006 -0.09(-1.09%)
Jan 15, 2019 8.365 8.365 7.939 7.988 68,758 -0.36(-4.29%)
Jan 14, 2019 8.394 8.394 8.201 8.346 35,525 -0.02(-0.23%)
Jan 11, 2019 8.529 8.529 8.365 8.365 37,536 -0.04(-0.46%)
Jan 10, 2019 8.636 8.638 8.404 8.404 38,458 -0.21(-2.47%)
Jan 09, 2019 8.442 8.618 8.442 8.616 91,568 +0.19(+2.30%)
Jan 08, 2019 8.210 8.442 8.085 8.423 39,412 +0.19(+2.35%)
Jan 07, 2019 8.355 8.413 8.220 8.230 39,976 -0.06(-0.70%)
Jan 04, 2019 8.297 8.404 8.036 8.288 71,661 +0.03(+0.35%)
Jan 03, 2019 8.085 8.297 7.988 8.259 99,410 +0.29(+3.64%)
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.