Skip to main content

Etfmg Prime Junior Silver Miners ETF (NY: SILJ )

10.72 -0.10 (-0.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.32 11.35 11.24 11.28 19,827 +0.01(+0.08%)
Sep 28, 2017 11.23 11.35 11.19 11.27 19,415 +0.04(+0.34%)
Sep 27, 2017 11.28 11.30 11.20 11.24 44,313 -0.21(-1.83%)
Sep 26, 2017 11.43 11.64 11.42 11.44 92,381 -0.24(-2.04%)
Sep 25, 2017 11.56 11.70 11.49 11.68 34,761 +0.10(+0.90%)
Sep 22, 2017 11.53 11.65 11.53 11.58 26,700 +0.06(+0.50%)
Sep 21, 2017 11.32 11.76 11.18 11.52 93,049 -0.05(-0.41%)
Sep 20, 2017 11.64 11.93 11.42 11.57 91,085 -0.13(-1.14%)
Sep 19, 2017 11.61 11.73 11.42 11.70 43,944 +0.14(+1.23%)
Sep 18, 2017 11.78 11.89 11.53 11.56 98,969 -0.41(-3.42%)
Sep 15, 2017 12.29 12.31 11.97 11.97 60,898 -0.39(-3.16%)
Sep 14, 2017 12.27 12.36 12.08 12.36 23,431 +0.11(+0.93%)
Sep 13, 2017 12.57 12.64 12.20 12.24 104,114 -0.39(-3.09%)
Sep 12, 2017 12.32 12.63 12.32 12.63 58,601 +0.31(+2.55%)
Sep 11, 2017 12.46 12.66 12.31 12.32 85,660 -0.41(-3.21%)
Sep 08, 2017 13.07 13.07 12.66 12.73 64,531 -0.36(-2.76%)
Sep 07, 2017 12.98 13.14 12.94 13.09 117,398 +0.25(+1.93%)
Sep 06, 2017 12.97 13.04 12.67 12.84 30,509 -0.11(-0.88%)
Sep 05, 2017 12.68 12.96 12.68 12.96 129,541 +0.38(+3.03%)
Sep 01, 2017 12.51 12.65 12.38 12.58 83,678 +0.15(+1.22%)
Aug 31, 2017 11.91 12.43 11.91 12.42 249,626 +0.50(+4.23%)
Aug 30, 2017 12.06 12.08 11.91 11.92 60,564 -0.25(-2.03%)
Aug 29, 2017 12.32 12.49 12.03 12.17 139,137 +0.12(+1.03%)
Aug 28, 2017 11.46 12.10 11.46 12.04 185,933 +0.66(+5.75%)
Aug 25, 2017 11.43 11.43 11.20 11.39 44,982 +0.10(+0.85%)
Aug 24, 2017 11.09 11.32 11.08 11.29 29,812 +0.14(+1.28%)
Aug 23, 2017 11.12 11.18 11.04 11.15 15,010 +0.04(+0.34%)
Aug 22, 2017 11.25 11.25 11.11 11.11 37,767 -0.11(-1.02%)
Aug 21, 2017 11.19 11.27 11.18 11.23 17,641 +0.02(+0.17%)
Aug 18, 2017 11.38 11.45 11.18 11.21 32,423 -0.04(-0.34%)
Aug 17, 2017 11.34 11.44 11.18 11.24 45,910 -0.06(-0.54%)
Aug 16, 2017 10.91 11.31 10.89 11.31 64,456 +0.27(+2.45%)
Aug 15, 2017 11.08 11.15 11.02 11.04 45,153 -0.22(-1.94%)
Aug 14, 2017 11.34 11.40 11.24 11.25 39,877 -0.16(-1.42%)
Aug 11, 2017 11.51 11.51 11.32 11.42 54,534 -0.05(-0.41%)
Aug 10, 2017 11.22 11.55 11.22 11.46 100,138 +0.39(+3.52%)
Aug 09, 2017 11.15 11.17 11.01 11.07 73,694 +0.21(+1.93%)
Aug 08, 2017 10.99 11.08 10.82 10.86 48,961 -0.08(-0.70%)
Aug 07, 2017 10.95 11.03 10.84 10.94 60,600 -0.05(-0.43%)
Aug 04, 2017 11.30 11.46 10.97 10.99 51,918 -0.49(-4.23%)
Aug 03, 2017 11.67 11.68 11.47 11.47 20,976 -0.29(-2.43%)
Aug 02, 2017 11.91 11.92 11.72 11.76 38,463 -0.19(-1.59%)
Aug 01, 2017 11.94 12.13 11.94 11.95 21,543 -0.07(-0.55%)
Jul 31, 2017 12.11 12.20 11.98 12.02 20,503 -0.07(-0.55%)
Jul 28, 2017 11.89 12.09 11.89 12.08 54,500 +0.30(+2.58%)
Jul 27, 2017 12.18 12.18 11.74 11.78 48,876 -0.31(-2.60%)
Jul 26, 2017 11.63 12.12 11.62 12.09 23,362 +0.35(+3.00%)
Jul 25, 2017 11.66 11.80 11.65 11.74 11,342 +0.06(+0.49%)
Jul 24, 2017 11.82 11.82 11.62 11.68 51,993 -0.08(-0.65%)
Jul 21, 2017 11.89 11.96 11.76 11.76 56,149 -0.03(-0.24%)
Jul 20, 2017 11.73 11.85 11.68 11.79 58,307 +0.07(+0.57%)
Jul 19, 2017 11.78 11.85 11.64 11.72 33,324 +0.00(+0.00%)
Jul 18, 2017 11.69 11.79 11.64 11.72 74,928 +0.15(+1.32%)
Jul 17, 2017 11.53 11.65 11.53 11.57 41,701 +0.22(+1.93%)
Jul 14, 2017 11.34 11.48 11.34 11.35 34,332 +0.23(+2.05%)
Jul 13, 2017 11.25 11.34 11.05 11.12 26,435 -0.16(-1.43%)
Jul 12, 2017 11.30 11.37 11.24 11.28 27,128 +0.11(+1.02%)
Jul 11, 2017 11.01 11.17 10.87 11.17 32,911 +0.17(+1.56%)
Jul 10, 2017 10.70 11.04 10.70 11.00 47,017 +0.27(+2.48%)
Jul 07, 2017 10.96 11.14 10.70 10.73 72,900 -0.30(-2.76%)
Jul 06, 2017 11.08 11.16 10.97 11.04 32,014 -0.09(-0.77%)
Jul 05, 2017 11.21 11.21 10.94 11.12 69,104 -0.10(-0.85%)
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.