XAG/USD Historical Data 2021
Every daily XAG/USD bar of 2021, grouped by month: the open, high, low and close of silver in US dollars per troy ounce, with each day's change from the previous close. XAG/USD opened 2021 at $26.400. It closed the year at $23.268, down 11.72% from the 2020 close.
2021 open
$26.400
Jan 1, 2021
2021 high
$30.075
Feb 1, 2021
2021 low
$21.411
Sep 29, 2021
2021 close
$23.268
-11.72% on the year
All 2021 daily bars as CSV: date, open, high, low, close.
xagusd-daily-2021.csvXAG/USD January 2021
Opened at $26.400 and closed at $27.001, up 2.44% on the month. High $27.930 on Jan 6, 2021, low $24.200 on Jan 18, 2021. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2021 | $26.400 | $26.455 | $26.365 | $26.360 | +0.01% |
| Jan 4, 2021 | $26.650 | $27.570 | $26.615 | $27.211 | +3.23% |
| Jan 5, 2021 | $27.245 | $27.695 | $26.992 | $27.570 | +1.32% |
| Jan 6, 2021 | $27.580 | $27.930 | $26.609 | $27.300 | -0.98% |
| Jan 7, 2021 | $27.305 | $27.375 | $26.920 | $27.104 | -0.72% |
| Jan 8, 2021 | $27.125 | $27.220 | $24.481 | $25.370 | -6.40% |
| Jan 11, 2021 | $25.355 | $25.513 | $24.330 | $24.921 | -1.77% |
| Jan 12, 2021 | $24.960 | $25.650 | $24.895 | $25.575 | +2.62% |
| Jan 13, 2021 | $25.605 | $25.690 | $25.125 | $25.140 | -1.70% |
| Jan 14, 2021 | $25.155 | $25.905 | $25.055 | $25.530 | +1.55% |
| Jan 15, 2021 | $25.545 | $25.795 | $24.585 | $24.735 | -3.11% |
| Jan 18, 2021 | $24.784 | $25.353 | $24.200 | $25.330 | +2.40% |
| Jan 19, 2021 | $25.345 | $25.425 | $24.925 | $25.190 | -0.55% |
| Jan 20, 2021 | $25.200 | $25.885 | $25.040 | $25.807 | +2.45% |
| Jan 21, 2021 | $25.835 | $26.065 | $25.640 | $25.945 | +0.54% |
| Jan 22, 2021 | $25.965 | $26.010 | $25.020 | $25.400 | -2.10% |
| Jan 25, 2021 | $25.425 | $25.785 | $25.160 | $25.300 | -0.39% |
| Jan 26, 2021 | $25.340 | $25.660 | $25.189 | $25.443 | +0.56% |
| Jan 27, 2021 | $25.470 | $25.501 | $24.697 | $25.240 | -0.80% |
| Jan 28, 2021 | $25.268 | $26.970 | $24.860 | $26.370 | +4.48% |
| Jan 29, 2021 | $26.385 | $27.660 | $26.039 | $27.001 | +2.39% |
XAG/USD February 2021
Opened at $28.295 and closed at $26.620, down 1.41% on the month. High $30.075 on Feb 1, 2021, low $25.895 on Feb 4, 2021. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2021 | $28.295 | $30.075 | $27.960 | $28.970 | +7.29% |
| Feb 2, 2021 | $29.000 | $29.090 | $26.280 | $26.612 | -8.14% |
| Feb 3, 2021 | $26.615 | $27.205 | $26.475 | $26.864 | +0.95% |
| Feb 4, 2021 | $26.870 | $26.950 | $25.895 | $26.292 | -2.13% |
| Feb 5, 2021 | $26.300 | $27.055 | $26.195 | $26.828 | +2.04% |
| Feb 8, 2021 | $26.980 | $27.585 | $26.840 | $27.252 | +1.58% |
| Feb 9, 2021 | $27.260 | $27.825 | $27.065 | $27.200 | -0.19% |
| Feb 10, 2021 | $27.245 | $27.535 | $26.833 | $26.993 | -0.76% |
| Feb 11, 2021 | $27.005 | $27.292 | $26.695 | $26.947 | -0.17% |
| Feb 12, 2021 | $26.980 | $27.440 | $26.848 | $27.350 | +1.49% |
| Feb 15, 2021 | $27.395 | $27.715 | $27.355 | $27.590 | +0.88% |
| Feb 16, 2021 | $27.605 | $27.960 | $26.836 | $27.220 | -1.34% |
| Feb 17, 2021 | $27.260 | $27.435 | $26.850 | $27.347 | +0.47% |
| Feb 18, 2021 | $27.390 | $27.525 | $26.860 | $27.016 | -1.21% |
| Feb 19, 2021 | $27.025 | $27.620 | $26.230 | $27.212 | +0.73% |
| Feb 22, 2021 | $27.385 | $28.286 | $27.280 | $28.157 | +3.47% |
| Feb 23, 2021 | $28.175 | $28.336 | $27.240 | $27.620 | -1.91% |
| Feb 24, 2021 | $27.640 | $28.005 | $27.315 | $27.980 | +1.30% |
| Feb 25, 2021 | $28.015 | $28.215 | $27.278 | $27.400 | -2.07% |
| Feb 26, 2021 | $27.420 | $27.605 | $26.140 | $26.620 | -2.85% |
XAG/USD March 2021
Opened at $26.650 and closed at $24.390, down 8.38% on the month. High $27.105 on Mar 1, 2021, low $23.780 on Mar 31, 2021. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2021 | $26.650 | $27.105 | $26.425 | $26.513 | -0.40% |
| Mar 2, 2021 | $26.520 | $26.925 | $25.845 | $26.750 | +0.89% |
| Mar 3, 2021 | $26.780 | $26.875 | $25.835 | $26.080 | -2.50% |
| Mar 4, 2021 | $26.125 | $26.345 | $25.060 | $25.308 | -2.96% |
| Mar 5, 2021 | $25.320 | $25.465 | $24.830 | $25.190 | -0.46% |
| Mar 8, 2021 | $25.350 | $25.927 | $24.950 | $25.090 | -0.40% |
| Mar 9, 2021 | $25.110 | $26.140 | $25.035 | $25.900 | +3.23% |
| Mar 10, 2021 | $25.920 | $26.225 | $25.540 | $26.164 | +1.02% |
| Mar 11, 2021 | $26.205 | $26.475 | $25.840 | $26.077 | -0.33% |
| Mar 12, 2021 | $26.090 | $26.180 | $25.380 | $25.913 | -0.63% |
| Mar 15, 2021 | $25.975 | $26.415 | $25.797 | $26.260 | +1.34% |
| Mar 16, 2021 | $26.250 | $26.335 | $25.825 | $25.960 | -1.14% |
| Mar 17, 2021 | $25.950 | $26.525 | $25.760 | $26.335 | +1.44% |
| Mar 18, 2021 | $26.310 | $26.655 | $25.825 | $26.050 | -1.08% |
| Mar 19, 2021 | $26.070 | $26.355 | $25.874 | $26.245 | +0.75% |
| Mar 22, 2021 | $26.232 | $26.239 | $25.405 | $25.775 | -1.79% |
| Mar 23, 2021 | $25.760 | $25.835 | $25.005 | $25.080 | -2.70% |
| Mar 24, 2021 | $25.070 | $25.375 | $24.975 | $25.080 | 0.00% |
| Mar 25, 2021 | $25.090 | $25.195 | $24.410 | $25.020 | -0.24% |
| Mar 26, 2021 | $25.075 | $25.275 | $24.865 | $25.045 | +0.10% |
| Mar 29, 2021 | $25.078 | $25.106 | $24.445 | $24.670 | -1.50% |
| Mar 30, 2021 | $24.665 | $24.785 | $23.845 | $24.015 | -2.66% |
| Mar 31, 2021 | $24.030 | $24.565 | $23.780 | $24.390 | +1.56% |
XAG/USD April 2021
Opened at $24.435 and closed at $25.900, up 6.19% on the month. High $26.695 on Apr 21, 2021, low $24.240 on Apr 1, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2021 | $24.435 | $24.995 | $24.240 | $24.970 | +2.38% |
| Apr 2, 2021 | $24.980 | $25.041 | $24.953 | $24.970 | 0.00% |
| Apr 5, 2021 | $25.000 | $25.105 | $24.613 | $24.900 | -0.28% |
| Apr 6, 2021 | $24.875 | $25.315 | $24.765 | $25.170 | +1.08% |
| Apr 7, 2021 | $25.145 | $25.285 | $24.848 | $25.120 | -0.20% |
| Apr 8, 2021 | $25.157 | $25.625 | $24.960 | $25.430 | +1.23% |
| Apr 9, 2021 | $25.460 | $25.515 | $24.980 | $25.240 | -0.75% |
| Apr 12, 2021 | $25.250 | $25.295 | $24.700 | $24.845 | -1.56% |
| Apr 13, 2021 | $24.800 | $25.490 | $24.680 | $25.330 | +1.95% |
| Apr 14, 2021 | $25.355 | $25.555 | $25.195 | $25.410 | +0.32% |
| Apr 15, 2021 | $25.425 | $26.015 | $25.320 | $25.860 | +1.77% |
| Apr 16, 2021 | $25.850 | $26.315 | $25.750 | $25.955 | +0.37% |
| Apr 19, 2021 | $25.985 | $26.255 | $25.630 | $25.810 | -0.56% |
| Apr 20, 2021 | $25.820 | $26.100 | $25.685 | $25.870 | +0.23% |
| Apr 21, 2021 | $25.833 | $26.695 | $25.760 | $26.575 | +2.73% |
| Apr 22, 2021 | $26.575 | $26.625 | $25.975 | $26.170 | -1.52% |
| Apr 23, 2021 | $26.170 | $26.410 | $25.840 | $25.990 | -0.69% |
| Apr 26, 2021 | $25.990 | $26.235 | $25.850 | $26.210 | +0.85% |
| Apr 27, 2021 | $26.216 | $26.475 | $26.045 | $26.240 | +0.11% |
| Apr 28, 2021 | $26.302 | $26.335 | $25.825 | $26.170 | -0.27% |
| Apr 29, 2021 | $26.240 | $26.495 | $25.710 | $26.084 | -0.33% |
| Apr 30, 2021 | $26.110 | $26.205 | $25.795 | $25.900 | -0.70% |
XAG/USD May 2021
Opened at $25.925 and closed at $28.051, up 8.31% on the month. High $28.765 on May 18, 2021, low $25.800 on May 3, 2021. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 3, 2021 | $25.925 | $27.005 | $25.800 | $26.870 | +3.75% |
| May 4, 2021 | $26.920 | $27.125 | $26.095 | $26.530 | -1.27% |
| May 5, 2021 | $26.515 | $26.645 | $26.100 | $26.500 | -0.11% |
| May 6, 2021 | $26.515 | $27.475 | $26.174 | $27.295 | +3.00% |
| May 7, 2021 | $27.300 | $27.680 | $27.140 | $27.430 | +0.49% |
| May 10, 2021 | $27.545 | $27.895 | $27.230 | $27.310 | -0.44% |
| May 11, 2021 | $27.334 | $27.671 | $27.100 | $27.630 | +1.17% |
| May 12, 2021 | $27.635 | $27.705 | $26.945 | $27.030 | -2.17% |
| May 13, 2021 | $27.020 | $27.265 | $26.715 | $27.060 | +0.11% |
| May 14, 2021 | $27.095 | $27.515 | $26.820 | $27.415 | +1.31% |
| May 17, 2021 | $27.480 | $28.325 | $27.346 | $28.170 | +2.75% |
| May 18, 2021 | $28.190 | $28.765 | $28.000 | $28.205 | +0.12% |
| May 19, 2021 | $28.195 | $28.265 | $27.365 | $27.750 | -1.61% |
| May 20, 2021 | $27.735 | $28.015 | $27.395 | $27.740 | -0.04% |
| May 21, 2021 | $27.764 | $28.095 | $27.200 | $27.520 | -0.79% |
| May 24, 2021 | $27.570 | $27.925 | $27.460 | $27.800 | +1.02% |
| May 25, 2021 | $27.774 | $28.055 | $27.464 | $27.980 | +0.65% |
| May 26, 2021 | $27.995 | $28.255 | $27.605 | $27.690 | -1.04% |
| May 27, 2021 | $27.680 | $27.915 | $27.495 | $27.860 | +0.61% |
| May 28, 2021 | $27.875 | $28.005 | $27.394 | $27.880 | +0.07% |
| May 31, 2021 | $27.930 | $28.175 | $27.875 | $28.051 | +0.61% |
XAG/USD June 2021
Opened at $28.062 and closed at $26.108, down 6.93% on the month. High $28.560 on Jun 1, 2021, low $25.530 on Jun 29, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2021 | $28.062 | $28.560 | $27.820 | $27.900 | -0.54% |
| Jun 2, 2021 | $27.885 | $28.225 | $27.685 | $28.200 | +1.08% |
| Jun 3, 2021 | $28.160 | $28.255 | $27.030 | $27.450 | -2.66% |
| Jun 4, 2021 | $27.440 | $27.885 | $27.225 | $27.780 | +1.20% |
| Jun 7, 2021 | $27.850 | $27.975 | $27.475 | $27.875 | +0.34% |
| Jun 8, 2021 | $27.880 | $28.015 | $27.500 | $27.635 | -0.86% |
| Jun 9, 2021 | $27.627 | $28.015 | $27.520 | $27.790 | +0.56% |
| Jun 10, 2021 | $27.772 | $28.036 | $27.465 | $27.975 | +0.67% |
| Jun 11, 2021 | $27.990 | $28.315 | $27.885 | $27.890 | -0.30% |
| Jun 14, 2021 | $27.937 | $28.035 | $27.470 | $27.834 | -0.20% |
| Jun 15, 2021 | $27.854 | $27.925 | $27.388 | $27.637 | -0.71% |
| Jun 16, 2021 | $27.662 | $27.875 | $26.705 | $26.964 | -2.44% |
| Jun 17, 2021 | $26.988 | $27.261 | $25.765 | $25.920 | -3.87% |
| Jun 18, 2021 | $25.885 | $26.525 | $25.745 | $25.790 | -0.50% |
| Jun 21, 2021 | $25.810 | $26.095 | $25.550 | $25.938 | +0.58% |
| Jun 22, 2021 | $25.960 | $26.055 | $25.690 | $25.748 | -0.73% |
| Jun 23, 2021 | $25.774 | $26.305 | $25.745 | $25.862 | +0.44% |
| Jun 24, 2021 | $25.887 | $26.195 | $25.809 | $25.933 | +0.27% |
| Jun 25, 2021 | $25.954 | $26.315 | $25.910 | $26.074 | +0.55% |
| Jun 28, 2021 | $26.120 | $26.245 | $25.800 | $26.094 | +0.07% |
| Jun 29, 2021 | $26.127 | $26.155 | $25.530 | $25.745 | -1.34% |
| Jun 30, 2021 | $25.771 | $26.160 | $25.695 | $26.108 | +1.41% |
XAG/USD July 2021
Opened at $26.123 and closed at $25.460, down 2.48% on the month. High $26.780 on Jul 6, 2021, low $24.485 on Jul 27, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2021 | $26.123 | $26.415 | $25.935 | $26.011 | -0.37% |
| Jul 2, 2021 | $26.036 | $26.585 | $25.975 | $26.460 | +1.73% |
| Jul 5, 2021 | $26.497 | $26.635 | $26.375 | $26.455 | -0.02% |
| Jul 6, 2021 | $26.448 | $26.780 | $26.005 | $26.134 | -1.21% |
| Jul 7, 2021 | $26.160 | $26.475 | $25.980 | $26.121 | -0.05% |
| Jul 8, 2021 | $26.147 | $26.235 | $25.805 | $25.906 | -0.83% |
| Jul 9, 2021 | $25.931 | $26.225 | $25.755 | $26.080 | +0.67% |
| Jul 12, 2021 | $26.098 | $26.295 | $25.865 | $26.230 | +0.58% |
| Jul 13, 2021 | $26.200 | $26.375 | $25.935 | $26.000 | -0.88% |
| Jul 14, 2021 | $25.986 | $26.495 | $25.935 | $26.235 | +0.90% |
| Jul 15, 2021 | $26.247 | $26.415 | $26.155 | $26.325 | +0.34% |
| Jul 16, 2021 | $26.345 | $26.465 | $25.595 | $25.660 | -2.52% |
| Jul 19, 2021 | $25.679 | $25.795 | $24.990 | $25.205 | -1.77% |
| Jul 20, 2021 | $25.172 | $25.335 | $24.810 | $24.908 | -1.18% |
| Jul 21, 2021 | $24.933 | $25.335 | $24.755 | $25.228 | +1.28% |
| Jul 22, 2021 | $25.253 | $25.485 | $25.005 | $25.455 | +0.90% |
| Jul 23, 2021 | $25.431 | $25.505 | $25.000 | $25.160 | -1.16% |
| Jul 26, 2021 | $25.190 | $25.460 | $25.120 | $25.165 | +0.02% |
| Jul 27, 2021 | $25.189 | $25.315 | $24.485 | $24.680 | -1.93% |
| Jul 28, 2021 | $24.695 | $25.022 | $24.605 | $24.965 | +1.15% |
| Jul 29, 2021 | $24.953 | $25.825 | $24.951 | $25.530 | +2.26% |
| Jul 30, 2021 | $25.527 | $25.695 | $25.335 | $25.460 | -0.27% |
XAG/USD August 2021
Opened at $25.540 and closed at $23.885, down 6.19% on the month. High $26.035 on Aug 4, 2021, low $22.525 on Aug 9, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 2, 2021 | $25.540 | $25.640 | $25.297 | $25.430 | -0.12% |
| Aug 3, 2021 | $25.416 | $25.625 | $25.240 | $25.550 | +0.47% |
| Aug 4, 2021 | $25.524 | $26.035 | $25.320 | $25.355 | -0.76% |
| Aug 5, 2021 | $25.383 | $25.555 | $25.075 | $25.185 | -0.67% |
| Aug 6, 2021 | $25.157 | $25.255 | $24.190 | $24.333 | -3.38% |
| Aug 9, 2021 | $24.320 | $24.380 | $22.525 | $23.431 | -3.70% |
| Aug 10, 2021 | $23.452 | $23.695 | $23.230 | $23.320 | -0.47% |
| Aug 11, 2021 | $23.341 | $23.635 | $23.205 | $23.525 | +0.88% |
| Aug 12, 2021 | $23.545 | $23.560 | $23.010 | $23.205 | -1.36% |
| Aug 13, 2021 | $23.174 | $23.875 | $23.160 | $23.740 | +2.31% |
| Aug 16, 2021 | $23.760 | $23.935 | $23.425 | $23.910 | +0.72% |
| Aug 17, 2021 | $23.843 | $23.975 | $23.565 | $23.635 | -1.15% |
| Aug 18, 2021 | $23.661 | $23.855 | $23.290 | $23.481 | -0.65% |
| Aug 19, 2021 | $23.506 | $23.540 | $23.094 | $23.265 | -0.92% |
| Aug 20, 2021 | $23.255 | $23.385 | $22.870 | $23.010 | -1.10% |
| Aug 23, 2021 | $23.026 | $23.705 | $22.965 | $23.660 | +2.82% |
| Aug 24, 2021 | $23.633 | $23.965 | $23.535 | $23.836 | +0.74% |
| Aug 25, 2021 | $23.860 | $23.935 | $23.580 | $23.860 | +0.10% |
| Aug 26, 2021 | $23.848 | $23.905 | $23.425 | $23.540 | -1.34% |
| Aug 27, 2021 | $23.566 | $24.145 | $23.335 | $23.995 | +1.93% |
| Aug 30, 2021 | $24.015 | $24.255 | $23.905 | $24.060 | +0.27% |
| Aug 31, 2021 | $24.020 | $24.220 | $23.803 | $23.885 | -0.73% |
XAG/USD September 2021
Opened at $23.906 and closed at $22.200, down 7.05% on the month. High $24.925 on Sep 3, 2021, low $21.411 on Sep 29, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2021 | $23.906 | $24.305 | $23.749 | $24.170 | +1.19% |
| Sep 2, 2021 | $24.150 | $24.245 | $23.785 | $23.881 | -1.20% |
| Sep 3, 2021 | $23.906 | $24.925 | $23.875 | $24.690 | +3.39% |
| Sep 6, 2021 | $24.763 | $24.845 | $24.629 | $24.670 | -0.08% |
| Sep 7, 2021 | $24.700 | $24.845 | $24.155 | $24.298 | -1.51% |
| Sep 8, 2021 | $24.323 | $24.445 | $23.905 | $23.960 | -1.39% |
| Sep 9, 2021 | $23.948 | $24.305 | $23.835 | $24.070 | +0.46% |
| Sep 10, 2021 | $24.035 | $24.335 | $23.720 | $23.718 | -1.46% |
| Sep 13, 2021 | $23.755 | $23.885 | $23.380 | $23.716 | -0.01% |
| Sep 14, 2021 | $23.730 | $24.005 | $23.445 | $23.834 | +0.50% |
| Sep 15, 2021 | $23.853 | $23.965 | $23.655 | $23.875 | +0.17% |
| Sep 16, 2021 | $23.844 | $24.005 | $22.595 | $22.930 | -3.96% |
| Sep 17, 2021 | $22.931 | $23.165 | $22.330 | $22.393 | -2.34% |
| Sep 20, 2021 | $22.355 | $22.545 | $22.034 | $22.245 | -0.66% |
| Sep 21, 2021 | $22.269 | $22.745 | $22.230 | $22.472 | +1.02% |
| Sep 22, 2021 | $22.497 | $23.165 | $22.460 | $22.670 | +0.88% |
| Sep 23, 2021 | $22.695 | $22.905 | $22.465 | $22.487 | -0.80% |
| Sep 24, 2021 | $22.512 | $22.825 | $22.100 | $22.415 | -0.32% |
| Sep 27, 2021 | $22.416 | $22.875 | $22.395 | $22.650 | +1.05% |
| Sep 28, 2021 | $22.610 | $22.705 | $22.095 | $22.433 | -0.96% |
| Sep 29, 2021 | $22.456 | $22.605 | $21.411 | $21.550 | -3.94% |
| Sep 30, 2021 | $21.538 | $22.265 | $21.464 | $22.200 | +3.02% |
XAG/USD October 2021
Opened at $22.167 and closed at $23.850, up 7.43% on the month. High $24.855 on Oct 22, 2021, low $21.980 on Oct 1, 2021. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2021 | $22.167 | $22.605 | $21.980 | $22.520 | +1.44% |
| Oct 4, 2021 | $22.570 | $22.770 | $22.275 | $22.659 | +0.62% |
| Oct 5, 2021 | $22.685 | $22.707 | $22.370 | $22.660 | 0.00% |
| Oct 6, 2021 | $22.632 | $22.735 | $22.205 | $22.594 | -0.29% |
| Oct 7, 2021 | $22.618 | $22.840 | $22.375 | $22.580 | -0.06% |
| Oct 8, 2021 | $22.605 | $23.225 | $22.425 | $22.660 | +0.36% |
| Oct 11, 2021 | $22.681 | $22.865 | $22.493 | $22.556 | -0.46% |
| Oct 12, 2021 | $22.577 | $22.785 | $22.344 | $22.534 | -0.10% |
| Oct 13, 2021 | $22.558 | $23.265 | $22.470 | $23.065 | +2.36% |
| Oct 14, 2021 | $23.091 | $23.625 | $22.895 | $23.540 | +2.06% |
| Oct 15, 2021 | $23.515 | $23.605 | $23.065 | $23.284 | -1.09% |
| Oct 18, 2021 | $23.328 | $23.485 | $23.005 | $23.165 | -0.51% |
| Oct 19, 2021 | $23.190 | $24.160 | $23.175 | $23.650 | +2.09% |
| Oct 20, 2021 | $23.666 | $24.445 | $23.565 | $24.268 | +2.61% |
| Oct 21, 2021 | $24.293 | $24.490 | $23.995 | $24.135 | -0.55% |
| Oct 22, 2021 | $24.161 | $24.855 | $24.115 | $24.310 | +0.73% |
| Oct 25, 2021 | $24.345 | $24.635 | $24.290 | $24.555 | +1.01% |
| Oct 26, 2021 | $24.565 | $24.586 | $23.870 | $24.134 | -1.71% |
| Oct 27, 2021 | $24.160 | $24.295 | $23.830 | $24.043 | -0.38% |
| Oct 28, 2021 | $24.062 | $24.255 | $23.955 | $24.100 | +0.24% |
| Oct 29, 2021 | $24.080 | $24.092 | $23.650 | $23.850 | -1.04% |
XAG/USD November 2021
Opened at $23.915 and closed at $22.798, down 4.41% on the month. High $25.425 on Nov 16, 2021, low $22.690 on Nov 30, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2021 | $23.915 | $24.115 | $23.740 | $24.017 | +0.70% |
| Nov 2, 2021 | $24.041 | $24.085 | $23.375 | $23.519 | -2.07% |
| Nov 3, 2021 | $23.540 | $23.650 | $23.015 | $23.495 | -0.10% |
| Nov 4, 2021 | $23.519 | $24.055 | $23.430 | $23.771 | +1.17% |
| Nov 5, 2021 | $23.796 | $24.185 | $23.629 | $24.170 | +1.68% |
| Nov 8, 2021 | $24.180 | $24.565 | $24.055 | $24.439 | +1.11% |
| Nov 9, 2021 | $24.470 | $24.520 | $24.030 | $24.280 | -0.65% |
| Nov 10, 2021 | $24.305 | $25.135 | $24.060 | $24.624 | +1.42% |
| Nov 11, 2021 | $24.645 | $25.285 | $24.585 | $25.229 | +2.46% |
| Nov 12, 2021 | $25.250 | $25.405 | $24.845 | $25.285 | +0.22% |
| Nov 15, 2021 | $25.315 | $25.390 | $24.905 | $25.039 | -0.97% |
| Nov 16, 2021 | $25.065 | $25.425 | $24.765 | $24.801 | -0.95% |
| Nov 17, 2021 | $24.830 | $25.255 | $24.800 | $25.050 | +1.01% |
| Nov 18, 2021 | $25.068 | $25.185 | $24.680 | $24.780 | -1.08% |
| Nov 19, 2021 | $24.790 | $25.015 | $24.550 | $24.588 | -0.77% |
| Nov 22, 2021 | $24.635 | $24.915 | $24.095 | $24.166 | -1.72% |
| Nov 23, 2021 | $24.195 | $24.355 | $23.265 | $23.652 | -2.13% |
| Nov 24, 2021 | $23.680 | $23.715 | $23.393 | $23.530 | -0.52% |
| Nov 25, 2021 | $23.550 | $23.775 | $23.513 | $23.575 | +0.19% |
| Nov 26, 2021 | $23.600 | $23.735 | $22.915 | $23.131 | -1.89% |
| Nov 29, 2021 | $23.145 | $23.485 | $22.750 | $22.890 | -1.04% |
| Nov 30, 2021 | $22.915 | $23.335 | $22.690 | $22.798 | -0.40% |
XAG/USD December 2021
Opened at $22.820 and closed at $23.268, up 2.06% on the month. High $23.465 on Dec 28, 2021, low $21.430 on Dec 15, 2021. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2021 | $22.820 | $23.045 | $22.177 | $22.306 | -2.16% |
| Dec 2, 2021 | $22.310 | $22.525 | $22.210 | $22.375 | +0.31% |
| Dec 3, 2021 | $22.390 | $22.595 | $22.035 | $22.509 | +0.60% |
| Dec 6, 2021 | $22.586 | $22.614 | $22.126 | $22.352 | -0.70% |
| Dec 7, 2021 | $22.377 | $22.615 | $22.235 | $22.470 | +0.53% |
| Dec 8, 2021 | $22.502 | $22.585 | $22.305 | $22.393 | -0.34% |
| Dec 9, 2021 | $22.410 | $22.505 | $21.855 | $21.929 | -2.07% |
| Dec 10, 2021 | $21.955 | $22.240 | $21.815 | $22.163 | +1.07% |
| Dec 13, 2021 | $22.180 | $22.435 | $22.140 | $22.310 | +0.67% |
| Dec 14, 2021 | $22.330 | $22.375 | $21.690 | $21.926 | -1.72% |
| Dec 15, 2021 | $21.946 | $22.135 | $21.430 | $22.050 | +0.57% |
| Dec 16, 2021 | $22.080 | $22.545 | $21.907 | $22.460 | +1.86% |
| Dec 17, 2021 | $22.490 | $22.695 | $22.360 | $22.347 | -0.50% |
| Dec 20, 2021 | $22.410 | $22.485 | $22.185 | $22.232 | -0.52% |
| Dec 21, 2021 | $22.260 | $22.795 | $22.180 | $22.490 | +1.16% |
| Dec 22, 2021 | $22.520 | $22.865 | $22.435 | $22.773 | +1.26% |
| Dec 23, 2021 | $22.798 | $22.965 | $22.655 | $22.890 | +0.52% |
| Dec 24, 2021 | $22.905 | $22.995 | $22.875 | $22.940 | +0.22% |
| Dec 27, 2021 | $22.855 | $23.135 | $22.645 | $23.040 | +0.44% |
| Dec 28, 2021 | $23.075 | $23.465 | $22.960 | $22.992 | -0.21% |
| Dec 29, 2021 | $23.010 | $23.185 | $22.585 | $22.807 | -0.81% |
| Dec 30, 2021 | $22.824 | $23.155 | $22.595 | $23.032 | +0.98% |
| Dec 31, 2021 | $23.055 | $23.355 | $23.025 | $23.268 | +1.03% |
More XAG/USD Data
The XAG/USD historical data page has monthly and yearly tables back to 1982 and the latest hourly bars. Hourly and 15-minute bars for any day since late January 2020 come from the MetalCharts API, starting with the paid plans.
Prices are US dollars per troy ounce from the MetalCharts XAG/USD spot series. Each daily bar is dated by the day it closes; recent bars close at 20:00 UTC.