UK markets closed

Global X Silver Miners ETF (SIL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.95+0.19 (+0.60%)
At close: 04:00PM EDT
31.57 -0.38 (-1.19%)
After hours: 07:53PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202432.2832.4031.5131.9531.951,003,000
25 Apr 202430.8431.9430.5431.7631.76640,600
24 Apr 202430.9131.0530.6930.9830.98592,000
23 Apr 202430.0631.1030.0631.0131.01560,800
22 Apr 202430.3530.9130.0230.3530.35877,200
19 Apr 202431.2631.6431.2631.4131.41357,800
18 Apr 202431.6231.6331.0431.2731.27483,700
17 Apr 202431.0531.6030.7031.0631.06673,800
16 Apr 202430.6330.7429.9130.6530.651,402,300
15 Apr 202431.7032.0830.7731.1531.15992,400
12 Apr 202432.9133.4731.2131.4631.462,363,800
11 Apr 202432.0732.2131.2832.1932.19714,200
10 Apr 202431.2032.1030.6531.6731.67959,400
09 Apr 202431.7232.4231.7032.0532.051,366,100
08 Apr 202431.5831.7830.7131.1831.181,371,500
05 Apr 202430.1131.1929.8231.0531.051,746,900
04 Apr 202430.5030.7730.0330.0830.081,446,500
03 Apr 202428.9530.5228.9030.4630.461,981,900
02 Apr 202428.3928.7728.2528.7628.76724,900
01 Apr 202428.0028.5027.5627.9527.95536,900
28 Mar 202427.0427.6326.9227.4627.46579,600
27 Mar 202426.0526.9326.0526.8726.87401,900
26 Mar 202426.5826.6925.9325.9525.95219,000
25 Mar 202426.2026.6226.1726.1826.18243,100
22 Mar 202426.1026.3925.8525.9825.98352,400
21 Mar 202426.8127.0426.2726.2826.28534,300
20 Mar 202425.2326.7225.2026.4826.48458,000
19 Mar 202425.8925.9625.3425.3825.38409,800
18 Mar 202426.3726.3726.0126.1126.11323,600
15 Mar 202426.0726.4425.8626.3526.35343,100
14 Mar 202426.1526.2925.9226.0626.06209,400
13 Mar 202425.7626.5025.6526.2926.29488,000
12 Mar 202425.5525.8225.3025.7625.76248,200
11 Mar 202425.3926.1625.3225.9225.92537,400
08 Mar 202425.7125.7625.2125.3925.39314,200
07 Mar 202425.2025.4524.9925.4025.40308,300
06 Mar 202424.6825.1624.6424.9024.90727,600
05 Mar 202424.7824.8524.3824.4524.45710,700
04 Mar 202424.0024.6024.0024.4724.47530,000
01 Mar 202423.2023.9322.9423.7623.76502,500
29 Feb 202423.0223.3022.9223.1023.10302,300
28 Feb 202422.9022.9022.5822.6722.67299,200
27 Feb 202423.0123.1222.9122.9822.98382,500
26 Feb 202423.0923.0922.7623.0223.02290,200
23 Feb 202422.9723.3722.7723.3323.33418,200
22 Feb 202423.1623.2922.9522.9922.99360,600
21 Feb 202423.8223.8223.0423.3323.33342,600
20 Feb 202424.1924.2423.7023.8623.86203,800
16 Feb 202423.9024.2723.8424.0324.03219,600
15 Feb 202423.7524.2123.7524.0324.03446,700
14 Feb 202423.3823.4823.1023.4023.40190,800
13 Feb 202424.2424.2723.0323.2423.24702,500
12 Feb 202424.5025.0524.5024.9324.93294,100
09 Feb 202424.7724.8124.4424.6524.65558,100
08 Feb 202424.8625.0524.7924.8724.87136,700
07 Feb 202425.2725.4324.9725.0225.02253,400
06 Feb 202425.0225.4525.0225.3225.32143,900
05 Feb 202425.1025.2424.8324.9824.98564,300
02 Feb 202425.5025.6925.2525.5925.59294,900
01 Feb 202425.5426.3425.5426.2226.22535,000
31 Jan 202425.7426.1625.3225.4025.40376,000
30 Jan 202426.2226.2525.6225.7925.79274,800
29 Jan 202425.9026.2725.4826.1926.19423,300
26 Jan 202425.4725.7025.3425.5125.51108,600
25 Jan 202425.4525.5125.2025.4825.48162,000
24 Jan 202425.8726.1325.0425.1425.14492,600
23 Jan 202425.3325.5925.1025.5525.55271,100
22 Jan 202424.8825.3224.6225.0925.09445,200
19 Jan 202425.2525.2524.6825.0825.08253,500
18 Jan 202425.2825.2824.8225.0625.06244,000
17 Jan 202425.5925.6624.9725.1025.10238,900
16 Jan 202426.5726.6025.9125.9425.94347,800
12 Jan 202426.9027.5526.8926.9626.96440,400
11 Jan 202426.6526.7425.9426.2826.28298,300
10 Jan 202426.5426.8126.3226.6526.65220,300
09 Jan 202427.1227.1226.4826.6326.631,044,300
08 Jan 202426.6827.1326.5927.0027.00212,500
05 Jan 202427.0627.5926.8326.9926.99417,800
04 Jan 202426.8827.1326.6027.0327.03310,600
03 Jan 202427.2127.2526.7326.8726.87465,100
02 Jan 202428.3928.4027.6627.7327.73450,200
29 Dec 202328.5028.5527.9328.3728.37416,300
28 Dec 202329.0329.4328.6428.6628.66406,900
28 Dec 20230.137 Dividend
27 Dec 202329.1729.5229.1029.3729.23497,300
26 Dec 202329.0329.1528.7629.0028.86244,500
22 Dec 202329.2329.6128.8828.9428.81436,200
21 Dec 202328.4428.8928.4028.7828.651,353,600
20 Dec 202328.7528.8128.0628.0727.94382,000
19 Dec 202327.9128.8527.6728.6528.52805,800
18 Dec 202328.0028.1527.5427.7527.62285,300
15 Dec 202327.5728.1927.5327.8827.75389,400
14 Dec 202327.7728.3927.6027.8127.68730,400
13 Dec 202325.8027.3925.6427.3527.22693,500
12 Dec 202326.5426.5725.6325.6925.571,571,200
11 Dec 202326.2426.5525.8626.5126.39671,900
08 Dec 202326.6227.0626.4526.6326.51337,500
07 Dec 202327.2227.4026.8827.1527.02209,600
06 Dec 202327.5627.7127.1827.2127.08216,600
05 Dec 202327.5127.6526.9727.2427.11373,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...