Xtrackers IE Physical Silver ETC (XSLR.L) LSE

65.94

-1.34(-1.99%)

Updated at September 30 10:29AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202567.3467.2867.1967.4466.722,113
September 26, 202564.7165.7465.7465.7464.426,012
September 25, 202563.7464.1164.1164.4463.721,451
September 24, 202563.3163.1563.1563.3162.841,915
September 23, 202562.7763.4963.4963.6962.693,987
September 22, 202562.6562.7862.7862.7862.311,254
September 19, 202560.3361.2161.2161.360.23584
September 18, 202559.459.6659.6660.1159.41,090
September 17, 202559.8360.2860.2860.2858.974,010
September 16, 202561.2460.8160.8161.4260.8118,280
September 15, 202560.4960.8360.8360.8460.241,900
September 12, 202560.3960.4860.4860.7760.212,104
September 11, 202558.7659.3659.3659.4558.752,601
September 10, 20255958.9558.9559.1558.83,793
September 09, 202559.2558.6558.6559.2558.432,328
September 08, 202558.7359.2659.2659.758.734,076
September 05, 202558.4558.7358.7359.3158.145,134
September 04, 202558.5358.3358.3358.7458.084,420
September 03, 202558.5759.0159.0159.4158.564,540
September 02, 202558.4258.5158.5158.5157.8215,385
September 01, 202558.1458.358.358.3758.043,927
August 29, 202555.6556.4656.4656.4955.553,172
August 28, 202555.7355.6455.6456.0455.645,931
August 27, 202555.0855.0955.0955.0954.72385
August 26, 202555.555.2355.2355.555.0313,041
August 22, 202554.2655.9155.9155.9154.262,265
August 21, 202554.2854.6454.6454.6454.2512
August 20, 202553.354.154.154.153.031,432
August 19, 202553.7353.7153.7153.7353.7158
August 18, 202554.6454.5554.5554.6454.5555
August 15, 202554.4254.4354.4354.4354.261,567
August 14, 202555.154.4954.4955.154.311,460
August 13, 202555.0355.0755.0755.3155.032,303
August 12, 202553.8954.4954.4954.4953.8970
August 11, 202554.5354.154.154.5354.033,587
August 08, 202555.0855.0155.0155.0954.94825
August 07, 202554.7354.7354.7355.0854.73655
August 06, 202554.2754.254.254.2753.922,343
August 05, 202553.6554.1954.1954.1953.641,400
August 04, 202553.4853.4853.4853.5453.251,103
August 01, 202552.4652.952.953.2752.247,157
July 31, 202553.0352.3752.3753.0352.241,245
July 30, 202554.5253.7753.7754.5253.77995
July 29, 202554.4454.4954.4954.8554.39640
July 28, 202554.8554.654.654.8554.375,627
July 25, 202556.0754.7854.7856.0754.78483
July 24, 202555.9955.9655.9656.0555.746,656
July 23, 202556.4156.6556.6556.6656.362,627
July 22, 202555.6856.1456.1456.1955.583,136
July 21, 202555.1155.8455.8455.8755.084,160
July 18, 202555.0354.7854.7855.0354.781,342
July 17, 202554.354.4654.4654.4653.9410,099
July 16, 202554.3354.3554.3554.5453.891,639
July 15, 202554.9554.0754.0754.9654.075,749
July 14, 202555.654.9254.9256.0154.923,675
July 11, 202553.5954.9254.9254.9253.417,581
July 10, 202552.3952.7352.7352.9852.3934,342
July 09, 202552.552.1852.1852.552.162,791
July 08, 202552.8652.1952.1952.8652.191,893
July 07, 202552.4952.4652.4652.4952220