ZKB Silver ETF (0VR7.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 10:46AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 258.75 | 258.75 | 256.63 | 256.93 | 256.93 | 2,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 200 |
| 15 Apr 2024 | 257.95 | 260.29 | 257.95 | 260.29 | 260.29 | 500 |
| 12 Apr 2024 | 264.45 | 268.05 | 264.25 | 268.00 | 268.00 | 969 |
| 11 Apr 2024 | 253.08 | 253.08 | 253.08 | 253.08 | 253.08 | 670 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 252.00 | 252.55 | 251.35 | 252.45 | 252.45 | 220 |
| 05 Apr 2024 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 200 |
| 04 Apr 2024 | 245.45 | 246.18 | 245.45 | 246.18 | 246.18 | 145 |
| 03 Apr 2024 | 238.00 | 242.73 | 238.00 | 242.73 | 242.73 | 127 |
| 02 Apr 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 25 |
| 28 Mar 2024 | 223.30 | 223.30 | 223.23 | 223.23 | 223.23 | 900 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | 6 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | 314 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 230.83 | 230.83 | 230.83 | 230.83 | 230.83 | 440 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | 8 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 205.34 | 205.34 | 205.34 | 205.34 | 205.34 | 122 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 203.32 | 203.45 | 203.32 | 203.45 | 203.45 | 748 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 242 |
| 18 Jan 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | 970 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 10 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 207.72 | 207.72 | 207.72 | 207.72 | 207.72 | 1,400 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 219.78 | 219.93 | 219.78 | 219.93 | 219.93 | 434 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | 1 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.