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: 6:30 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 (%)
Apr 30, 2019 7.872 7.948 7.872 7.881 33,059 -0.03(-0.37%)
Apr 29, 2019 8.007 8.094 7.833 7.910 69,073 -0.15(-1.92%)
Apr 26, 2019 7.843 8.230 7.843 8.065 101,339 +0.37(+4.77%)
Apr 25, 2019 7.852 7.862 7.669 7.698 103,240 -0.10(-1.24%)
Apr 24, 2019 7.669 7.880 7.669 7.794 235,311 +0.12(+1.51%)
Apr 23, 2019 7.717 7.746 7.632 7.678 43,383 -0.04(-0.50%)
Apr 22, 2019 7.891 7.920 7.717 7.717 39,570 -0.20(-2.56%)
Apr 18, 2019 8.027 8.123 7.852 7.920 57,391 -0.11(-1.33%)
Apr 17, 2019 8.133 8.249 7.978 8.027 81,106 -0.15(-1.78%)
Apr 16, 2019 8.239 8.278 8.036 8.172 60,052 -0.14(-1.63%)
Apr 15, 2019 8.317 8.386 8.269 8.307 44,178 -0.07(-0.81%)
Apr 12, 2019 8.365 8.458 8.317 8.375 20,784 +0.04(+0.46%)
Apr 11, 2019 8.413 8.616 8.336 8.336 191,629 -0.23(-2.71%)
Apr 10, 2019 8.752 8.752 8.568 8.568 34,311 -0.16(-1.88%)
Apr 09, 2019 8.781 8.781 8.636 8.732 46,488 +0.01(+0.11%)
Apr 08, 2019 8.655 8.732 8.645 8.723 60,057 +0.18(+2.15%)
Apr 05, 2019 8.568 8.636 8.491 8.539 143,839 -0.06(-0.67%)
Apr 04, 2019 8.317 8.625 8.239 8.597 83,422 +0.15(+1.83%)
Apr 03, 2019 8.423 8.481 8.365 8.442 78,451 +0.02(+0.23%)
Apr 02, 2019 8.288 8.462 8.288 8.423 123,177 +0.08(+0.93%)
Apr 01, 2019 8.549 8.665 8.336 8.346 111,354 -0.19(-2.27%)
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%)
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.