WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Mar 2012 |
USD |
34.33 |
34.414 |
34 |
34.1295 |
34.1295 |
-0.001 (0.0%)
|
14,919 |
| 1 Mar 2012 |
USD |
33.915 |
34.29 |
33.7 |
34.13 |
34.13 |
-0.907 (-2.59%)
|
93,607 |
| 29 Feb 2012 |
USD |
36.26 |
36.601 |
32.856 |
35.0374 |
35.0374 |
-0.807 (-2.25%)
|
360,899 |
| 28 Feb 2012 |
USD |
34.796 |
35.905 |
34.681 |
35.8442 |
35.8442 |
+1.298 (+3.76%)
|
129,248 |
| 27 Feb 2012 |
USD |
34.501 |
34.73 |
34.293 |
34.5463 |
34.5463 |
-0.067 (-0.19%)
|
115,263 |
| 24 Feb 2012 |
USD |
34.443 |
34.856 |
34.375 |
34.613 |
34.613 |
+0.313 (+0.91%)
|
244,745 |
| 23 Feb 2012 |
USD |
33.467 |
34.3 |
33.467 |
34.3 |
34.3 |
+0.994 (+2.98%)
|
295,393 |
| 22 Feb 2012 |
USD |
33.45 |
33.51 |
33.17 |
33.3064 |
33.3064 |
-0.021 (-0.06%)
|
21,373 |
| 21 Feb 2012 |
USD |
32.96 |
33.328 |
32.857 |
33.3279 |
33.3279 |
+0.598 (+1.83%)
|
81,869 |
| 20 Feb 2012 |
USD |
32.75 |
32.829 |
32.65 |
32.73 |
32.73 |
+0.29 (+0.89%)
|
18,575 |
| 17 Feb 2012 |
USD |
32.87 |
32.87 |
32.344 |
32.44 |
32.44 |
+0.08 (+0.25%)
|
28,501 |
| 16 Feb 2012 |
USD |
32.472 |
32.472 |
31.915 |
32.36 |
32.36 |
-0.44 (-1.34%)
|
94,345 |
| 15 Feb 2012 |
USD |
33.016 |
33.08 |
32.8 |
32.8 |
32.8 |
-0.074 (-0.23%)
|
9,820 |
| 14 Feb 2012 |
USD |
32.761 |
32.9 |
32.61 |
32.8741 |
32.8741 |
-0.066 (-0.20%)
|
45,245 |
| 13 Feb 2012 |
USD |
33.053 |
33.19 |
32.732 |
32.94 |
32.94 |
+0.106 (+0.32%)
|
34,503 |
| 10 Feb 2012 |
USD |
32.95 |
32.97 |
32.51 |
32.8339 |
32.8339 |
-0.542 (-1.62%)
|
361,941 |
| 9 Feb 2012 |
USD |
33.09 |
33.6 |
32.922 |
33.3756 |
33.3756 |
+0.174 (+0.52%)
|
103,577 |
| 8 Feb 2012 |
USD |
33.327 |
33.739 |
33.202 |
33.202 |
33.202 |
+0.216 (+0.66%)
|
108,046 |
| 7 Feb 2012 |
USD |
32.869 |
33.1 |
32.406 |
32.9856 |
32.9856 |
+0.336 (+1.03%)
|
47,336 |
| 6 Feb 2012 |
USD |
32.849 |
32.849 |
32.25 |
32.65 |
32.65 |
-0.447 (-1.35%)
|
108,197 |
| 3 Feb 2012 |
USD |
33.4 |
33.587 |
32.79 |
33.097 |
33.097 |
-0.357 (-1.07%)
|
85,166 |
| 2 Feb 2012 |
USD |
33 |
33.52 |
32.807 |
33.4542 |
33.4542 |
+0.413 (+1.25%)
|
61,236 |
| 1 Feb 2012 |
USD |
32.477 |
33.2 |
32.477 |
33.0415 |
33.0415 |
+0.541 (+1.66%)
|
50,772 |
| 31 Jan 2012 |
USD |
33 |
33.317 |
32.437 |
32.5008 |
32.5008 |
-0.319 (-0.97%)
|
173,170 |
| 30 Jan 2012 |
USD |
32.454 |
32.85 |
32.375 |
32.82 |
32.82 |
-0.23 (-0.70%)
|
58,023 |
| 27 Jan 2012 |
USD |
32.643 |
33.154 |
32.62 |
33.05 |
33.05 |
+0.163 (+0.50%)
|
56,083 |
| 26 Jan 2012 |
USD |
32.53 |
33.017 |
32.5 |
32.8868 |
32.8868 |
+1.767 (+5.68%)
|
39,125 |
| 25 Jan 2012 |
USD |
31.578 |
31.599 |
30.82 |
31.12 |
31.12 |
-0.445 (-1.41%)
|
30,845 |
| 24 Jan 2012 |
USD |
31.65 |
31.739 |
31.28 |
31.565 |
31.565 |
-0.291 (-0.91%)
|
18,458 |
| 23 Jan 2012 |
USD |
31.392 |
32 |
31.211 |
31.8564 |
31.8564 |
+1.606 (+5.31%)
|
136,011 |
