Register for real-time alerts, custom portfolio, and market movers
PSILV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 524.35 | 4.70 | 0.90% | 522.29 | 524.35 | 518.11 | 0 |
| May 30 2024 | 519.65 | 6.20 | 1.21% | 518.20 | 521.86 | 515.05 | 0 |
| May 29 2024 | 513.45 | -17.28 | -3.26% | 524.09 | 526.54 | 513.45 | 0 |
| May 28 2024 | 530.73 | -4.37 | -0.82% | 535.91 | 539.43 | 530.41 | 0 |
| May 27 2024 | 535.11 | 5.62 | 1.06% | 530.05 | 537.47 | 529.60 | 0 |
| May 24 2024 | 529.49 | -3.81 | -0.71% | 526.53 | 532.34 | 524.87 | 0 |
| May 23 2024 | 533.29 | -4.00 | -0.74% | 535.83 | 541.09 | 529.75 | 0 |
| May 22 2024 | 537.29 | 6.79 | 1.28% | 528.28 | 537.29 | 526.68 | 0 |
| May 21 2024 | 530.50 | 0.35 | 0.07% | 526.30 | 530.50 | 519.55 | 0 |
| May 20 2024 | 530.15 | 2.19 | 0.41% | 528.64 | 539.61 | 528.64 | 0 |
| May 17 2024 | 527.96 | -5.18 | -0.97% | 533.51 | 539.25 | 525.83 | 0 |
| May 16 2024 | 533.14 | -7.90 | -1.46% | 540.21 | 543.02 | 529.78 | 0 |
| May 15 2024 | 541.04 | 15.12 | 2.88% | 537.28 | 544.49 | 533.58 | 0 |
| May 14 2024 | 525.92 | 0.00 | 0.00% | 525.92 | 525.92 | 525.92 | 0 |
| May 13 2024 | 525.92 | -6.34 | -1.19% | 526.17 | 527.36 | 520.77 | 0 |
| May 10 2024 | 532.25 | 11.91 | 2.29% | 519.63 | 534.40 | 519.63 | 0 |
| May 09 2024 | 520.34 | 15.99 | 3.17% | 504.93 | 520.68 | 501.98 | 0 |
| May 08 2024 | 504.35 | 1.45 | 0.29% | 502.99 | 506.88 | 500.84 | 0 |
| May 07 2024 | 502.89 | 9.35 | 1.89% | 494.54 | 504.08 | 494.45 | 0 |
| May 06 2024 | 493.54 | 0.43 | 0.09% | 490.83 | 493.62 | 489.44 | 0 |
| May 03 2024 | 493.11 | -2.51 | -0.51% | 497.33 | 504.29 | 493.11 | 0 |
| May 02 2024 | 495.62 | 7.21 | 1.48% | 487.49 | 495.62 | 487.47 | 0 |
| Apr 30 2024 | 488.41 | -9.76 | -1.96% | 502.68 | 502.68 | 487.67 | 0 |
| Apr 29 2024 | 498.17 | 9.89 | 2.03% | 497.51 | 499.81 | 494.37 | 0 |
| Apr 26 2024 | 488.28 | 10.22 | 2.14% | 486.78 | 498.92 | 485.31 | 0 |
| Apr 25 2024 | 478.06 | 1.74 | 0.37% | 476.73 | 483.89 | 473.84 | 0 |
| Apr 24 2024 | 476.32 | -9.33 | -1.92% | 486.43 | 486.46 | 473.29 | 0 |
| Apr 23 2024 | 485.65 | 11.22 | 2.37% | 479.29 | 487.67 | 474.22 | 0 |
| Apr 22 2024 | 474.43 | 30.90 | 6.97% | 446.00 | 474.43 | 444.74 | 0 |
| Apr 19 2024 | 443.53 | -4.67 | -1.04% | 446.30 | 448.21 | 439.50 | 0 |
| Apr 18 2024 | 448.20 | 12.98 | 2.98% | 437.16 | 450.37 | 436.66 | 0 |
| Apr 17 2024 | 435.22 | 1.38 | 0.32% | 434.21 | 440.64 | 428.90 | 0 |
| Apr 16 2024 | 433.85 | -6.33 | -1.44% | 434.84 | 441.06 | 433.43 | 0 |
| Apr 15 2024 | 440.18 | -9.89 | -2.20% | 449.56 | 451.09 | 439.46 | 0 |
| Apr 12 2024 | 450.07 | 5.73 | 1.29% | 451.68 | 457.27 | 448.42 | 0 |
| Apr 11 2024 | 444.33 | 2.30 | 0.52% | 444.29 | 450.82 | 442.32 | 0 |
| Apr 10 2024 | 442.04 | 0.50 | 0.11% | 444.59 | 450.58 | 435.72 | 0 |
| Apr 09 2024 | 441.53 | 1.41 | 0.32% | 439.30 | 444.92 | 436.03 | 0 |
| Apr 08 2024 | 440.13 | 6.33 | 1.46% | 432.93 | 440.28 | 431.97 | 0 |
| Apr 05 2024 | 433.79 | -12.88 | -2.88% | 443.93 | 444.92 | 431.32 | 0 |
| Apr 04 2024 | 446.68 | 0.74 | 0.17% | 447.01 | 450.72 | 442.04 | 0 |
| Apr 03 2024 | 445.93 | -0.50 | -0.11% | 445.92 | 446.68 | 440.35 | 0 |
| Apr 02 2024 | 446.43 | 3.51 | 0.79% | 443.44 | 453.56 | 442.99 | 0 |
| Mar 28 2024 | 442.92 | 0.49 | 0.11% | 445.42 | 445.98 | 438.46 | 0 |
| Mar 27 2024 | 442.43 | 7.59 | 1.75% | 434.97 | 443.73 | 432.27 | 0 |
| Mar 26 2024 | 434.84 | 3.13 | 0.73% | 431.83 | 435.11 | 429.10 | 0 |
| Mar 25 2024 | 431.71 | -4.17 | -0.96% | 436.42 | 437.54 | 429.01 | 0 |
| Mar 22 2024 | 435.88 | 6.77 | 1.58% | 429.11 | 438.32 | 429.11 | 0 |
| Mar 21 2024 | 429.11 | 3.63 | 0.85% | 431.02 | 434.28 | 426.11 | 0 |
| Mar 20 2024 | 425.48 | 4.00 | 0.95% | 422.74 | 427.02 | 421.56 | 0 |
| Mar 19 2024 | 421.48 | -6.70 | -1.56% | 426.80 | 428.16 | 416.67 | 0 |
| Mar 18 2024 | 428.18 | 5.36 | 1.27% | 423.21 | 428.60 | 422.24 | 0 |
| Mar 15 2024 | 422.82 | 10.22 | 2.48% | 418.43 | 430.09 | 418.23 | 0 |
| Mar 14 2024 | 412.61 | -7.59 | -1.81% | 425.06 | 427.84 | 411.85 | 0 |
| Mar 13 2024 | 420.19 | -4.56 | -1.07% | 427.44 | 428.45 | 419.83 | 0 |
| Mar 12 2024 | 424.75 | -2.19 | -0.51% | 428.33 | 435.68 | 424.75 | 0 |
| Mar 11 2024 | 426.94 | 0.26 | 0.06% | 424.22 | 427.97 | 421.50 | 0 |
| Mar 08 2024 | 426.68 | -5.25 | -1.22% | 433.97 | 437.96 | 424.98 | 0 |
| Mar 07 2024 | 431.93 | -1.57 | -0.36% | 422.66 | 434.79 | 418.37 | 0 |
| Mar 06 2024 | 433.50 | 2.22 | 0.51% | 432.06 | 442.42 | 431.71 | 0 |
| Mar 05 2024 | 431.28 | 1.58 | 0.37% | 427.66 | 432.48 | 424.98 | 0 |
