SILJ

ETFMG Prime Junior Silve... Historical Data

SILJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 12.17 -0.19 -1.54% 12.2935 12.315 12.08 962,006
Sep 22 2021 12.36 0.11 0.9% 12.35 12.7346 12.35 1,196,481
Sep 21 2021 12.25 0.04 0.33% 12.31 12.58 12.19 633,229
Sep 20 2021 12.21 -0.25 -2.01% 12.27 12.33 12.051 1,026,068
Sep 17 2021 12.46 -0.16 -1.27% 12.53 12.60 12.40 1,111,764
Sep 16 2021 12.62 0.00 +0.00% 12.80 12.8698 12.4289 0
Sep 16 2021 12.62 -0.64 -4.83% 12.80 12.8698 12.4289 2,055,321
Sep 15 2021 13.26 0.02 0.15% 13.20 13.46 13.17 973,527
Sep 14 2021 13.24 0.04 0.3% 13.35 13.4099 13.04 966,722
Sep 13 2021 13.20 0.37 2.88% 12.82 13.37 12.76 1,368,401
Sep 10 2021 12.83 -0.18 -1.38% 13.04 13.21 12.82 1,263,810
Sep 09 2021 13.01 -0.15 -1.14% 13.33 13.36 12.955 998,133
Sep 08 2021 13.16 -0.22 -1.64% 13.41 13.43 13.085 961,978
Sep 07 2021 13.38 -0.44 -3.18% 13.66 13.75 13.30 1,137,920
Sep 06 2021 13.82 0.00 +0.00% 13.59 14.02 13.59 0
Sep 03 2021 13.82 0.48 3.6% 13.59 14.02 13.59 1,709,787
Sep 02 2021 13.34 -0.04 -0.3% 13.47 13.50 13.255 945,849
Sep 01 2021 13.38 -0.10 -0.74% 13.55 13.61 13.33 652,222
Aug 31 2021 13.48 0.19 1.43% 13.33 13.51 13.221 572,350
Aug 30 2021 13.29 -0.19 -1.41% 13.60 13.6584 13.19 960,389
Aug 27 2021 13.48 0.72 5.64% 12.72 13.56 12.72 1,472,921
Aug 26 2021 12.76 -0.13 -1.01% 12.80 13.04 12.70 584,281
Aug 25 2021 12.89 -0.24 -1.83% 13.02 13.03 12.79 652,897
Aug 24 2021 13.13 0.07 0.54% 13.20 13.23 12.9524 589,398
Aug 23 2021 13.06 0.84 6.87% 12.63 13.1197 12.63 879,496
Aug 20 2021 12.22 0.01 0.08% 12.20 12.46 12.18 1,015,067
Aug 19 2021 12.21 -0.41 -3.25% 12.45 12.54 12.15 1,121,449
Aug 18 2021 12.62 -0.27 -2.09% 12.96 12.96 12.45 1,160,055
Aug 17 2021 12.89 -0.40 -3.01% 13.22 13.28 12.76 2,172,920
Aug 16 2021 13.29 -0.25 -1.85% 13.56 13.57 13.225 612,826
Aug 13 2021 13.54 0.31 2.34% 13.38 13.67 13.34 686,071
Aug 12 2021 13.23 -0.37 -2.72% 13.46 13.47 13.05 1,182,698
Aug 11 2021 13.60 0.50 3.82% 13.29 13.66 13.27 796,070
Aug 10 2021 13.10 -0.02 -0.15% 13.10 13.2906 13.03 1,377,666
Aug 09 2021 13.12 -0.63 -4.58% 13.49 13.57 13.11 1,974,128
Aug 06 2021 13.75 -0.27 -1.93% 13.65 13.87 13.4742 1,388,617
Aug 05 2021 14.02 -0.07 -0.5% 14.08 14.25 13.865 735,889
Aug 04 2021 14.09 -0.31 -2.15% 14.75 14.78 14.0839 1,282,437
Aug 03 2021 14.40 0.20 1.41% 14.23 14.41 14.12 668,468
Aug 02 2021 14.20 -0.17 -1.18% 14.39 14.42 14.1601 576,181
Jul 30 2021 14.37 -0.16 -1.1% 14.45 14.60 14.2201 1,279,243
Jul 29 2021 14.53 0.49 3.49% 14.38 14.72 14.36 2,570,006
Jul 28 2021 14.04 0.43 3.16% 13.55 14.09 13.55 926,852
Jul 27 2021 13.61 -0.13 -0.95% 13.71 13.78 13.40 833,814
Jul 26 2021 13.74 0.28 2.08% 13.50 13.925 13.50 572,511
Jul 23 2021 13.46 -0.10 -0.74% 13.54 13.56 13.31 616,759
Jul 22 2021 13.56 -0.17 -1.24% 13.68 13.748 13.4038 728,147
Jul 21 2021 13.73 0.54 4.09% 13.20 13.78 13.1901 1,009,934
Jul 20 2021 13.19 0.09 0.69% 13.18 13.40 13.07 1,449,498
Jul 19 2021 13.10 -0.57 -4.17% 13.42 13.48 12.95 2,261,030
Jul 16 2021 13.67 -0.85 -5.85% 14.40 14.435 13.61 2,168,950
Jul 15 2021 14.52 -0.16 -1.09% 14.66 14.70 14.38 1,366,886
Jul 14 2021 14.68 0.09 0.62% 14.99 15.03 14.5318 1,356,891
Jul 13 2021 14.59 0.02 0.14% 14.56 14.8886 14.53 969,191
Jul 12 2021 14.57 -0.32 -2.15% 14.80 14.96 14.56 847,424
Jul 09 2021 14.89 0.43 2.97% 14.55 14.97 14.55 907,962
Jul 08 2021 14.46 -0.55 -3.66% 15.00 15.03 14.39 1,926,236
Jul 07 2021 15.01 -0.09 -0.6% 15.24 15.29 14.8701 1,105,183
Jul 06 2021 15.10 -0.28 -1.82% 15.65 15.66 15.00 1,183,365
Jul 05 2021 15.38 0.00 +0.00% 15.45 15.4637 15.0897 0
Jul 02 2021 15.38 0.28 1.85% 15.45 15.4637 15.0897 960,856
Jul 01 2021 15.10 -0.10 -0.66% 15.41 15.46 14.9703 680,889
Jun 30 2021 15.20 0.46 3.12% 14.80 15.2199 14.70 1,092,847
Jun 29 2021 14.74 -0.18 -1.21% 14.68 14.97 14.55 1,120,211
Jun 28 2021 14.92 -0.37 -2.42% 15.31 15.39 14.78 1,432,872


Your Recent History
AMEX
SILJ
ETFMG Prim..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.