WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Apr 2024 |
USD |
24.68 |
24.68 |
24.175 |
24.32 |
24.32 |
-0.735 (-2.93%)
|
556,921 |
| 29 Apr 2024 |
USD |
24.995 |
25.22 |
24.91 |
25.055 |
25.055 |
+0.072 (+0.29%)
|
106,182 |
| 26 Apr 2024 |
USD |
25.43 |
25.5 |
24.9825 |
24.9825 |
24.9825 |
-0.163 (-0.65%)
|
3,400 |
| 25 Apr 2024 |
USD |
25.1 |
25.35 |
24.97 |
25.145 |
25.145 |
+0.02 (+0.08%)
|
22,199 |
| 24 Apr 2024 |
USD |
25.14 |
25.16 |
24.87 |
25.125 |
25.125 |
+0.05 (+0.20%)
|
78,127 |
| 23 Apr 2024 |
USD |
24.71 |
25.16 |
24.57 |
25.075 |
25.075 |
-0.055 (-0.22%)
|
192,038 |
| 22 Apr 2024 |
USD |
25.51 |
25.63 |
25 |
25.13 |
25.13 |
-1.1 (-4.19%)
|
73,903 |
| 19 Apr 2024 |
USD |
26.21 |
26.33 |
25.85 |
26.23 |
26.23 |
+0.075 (+0.29%)
|
5,170,317 |
| 18 Apr 2024 |
USD |
26.25 |
26.32 |
25.96 |
26.155 |
26.155 |
-0.165 (-0.63%)
|
46,961 |
| 17 Apr 2024 |
USD |
26.11 |
26.48 |
26.03 |
26.32 |
26.32 |
+0.4 (+1.54%)
|
188,993 |
| 16 Apr 2024 |
USD |
26.14 |
26.19 |
25.73 |
25.92 |
25.92 |
-0.41 (-1.56%)
|
2,470,559 |
| 15 Apr 2024 |
USD |
26.2 |
26.49 |
25.87 |
26.33 |
26.33 |
-0.36 (-1.35%)
|
1,054,142 |
| 12 Apr 2024 |
USD |
26.74 |
27.4 |
26.62 |
26.69 |
26.69 |
+1.075 (+4.20%)
|
2,828,182 |
| 11 Apr 2024 |
USD |
25.63 |
25.92 |
25.59 |
25.615 |
25.615 |
-0.205 (-0.79%)
|
134,516 |
| 10 Apr 2024 |
USD |
25.89 |
26.2 |
25.44 |
25.82 |
25.82 |
+0.295 (+1.16%)
|
94,141 |
| 9 Apr 2024 |
USD |
25.65 |
26.05 |
25.525 |
25.525 |
25.525 |
-0.04 (-0.16%)
|
62,913 |
| 8 Apr 2024 |
USD |
25.51 |
25.66 |
25.1 |
25.565 |
25.565 |
+0.415 (+1.65%)
|
152,161 |
| 5 Apr 2024 |
USD |
24.59 |
25.25 |
24.03 |
25.15 |
25.15 |
+0.177 (+0.71%)
|
839,742 |
| 4 Apr 2024 |
USD |
24.83 |
24.995 |
24.63 |
24.9725 |
24.9725 |
+0.393 (+1.60%)
|
735,827 |
| 3 Apr 2024 |
USD |
24.27 |
24.72 |
24.105 |
24.58 |
24.58 |
+0.897 (+3.79%)
|
226,769 |
| 2 Apr 2024 |
USD |
23.405 |
23.79 |
23.37 |
23.6825 |
23.6825 |
+0.815 (+3.56%)
|
248,198 |
| 28 Mar 2024 |
USD |
22.495 |
22.9 |
22.48 |
22.8675 |
22.8675 |
+0.275 (+1.22%)
|
106,204 |
| 27 Mar 2024 |
USD |
22.52 |
22.655 |
22.485 |
22.5925 |
22.5925 |
+0.092 (+0.41%)
|
11,752 |
| 26 Mar 2024 |
USD |
22.585 |
22.9 |
22.43 |
22.5 |
22.5 |
-0.263 (-1.15%)
|
20,706 |
| 25 Mar 2024 |
USD |
22.75 |
22.815 |
22.7 |
22.7625 |
22.7625 |
+0.028 (+0.12%)
|
11,499 |
| 22 Mar 2024 |
USD |
22.595 |
22.92 |
22.56 |
22.735 |
22.735 |
-0.04 (-0.18%)
|
30,035 |
| 21 Mar 2024 |
USD |
23.595 |
23.605 |
22.7 |
22.775 |
22.775 |
-0.135 (-0.59%)
|
78,689 |
| 20 Mar 2024 |
USD |
22.905 |
23.03 |
22.805 |
22.91 |
22.91 |
-0.03 (-0.13%)
|
73,953 |
| 19 Mar 2024 |
USD |
22.99 |
23 |
22.83 |
22.94 |
22.94 |
-0.11 (-0.48%)
|
32,909 |
| 18 Mar 2024 |
USD |
23.11 |
23.285 |
23.05 |
23.05 |
23.05 |
-0.31 (-1.33%)
|
44,080 |
