WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jan 2012 |
USD |
30.04 |
30.25 |
29.727 |
30.25 |
30.25 |
+0.55 (+1.85%)
|
26,930 |
| 19 Jan 2012 |
USD |
29.8 |
30.2 |
29.7 |
29.7 |
29.7 |
+0.023 (+0.08%)
|
153,347 |
| 18 Jan 2012 |
USD |
29.129 |
29.69 |
29.129 |
29.6773 |
29.6773 |
+0.045 (+0.15%)
|
148,474 |
| 17 Jan 2012 |
USD |
29.68 |
29.88 |
29.55 |
29.6325 |
29.6325 |
+0.393 (+1.34%)
|
164,604 |
| 16 Jan 2012 |
USD |
29.205 |
29.3 |
29.093 |
29.2396 |
29.2396 |
+0.17 (+0.58%)
|
33,124 |
| 13 Jan 2012 |
USD |
29.38 |
29.495 |
28.97 |
29.07 |
29.07 |
-0.63 (-2.12%)
|
56,459 |
| 12 Jan 2012 |
USD |
29.49 |
29.9 |
29.488 |
29.7 |
29.7 |
+0.317 (+1.08%)
|
47,568 |
| 11 Jan 2012 |
USD |
29.468 |
29.566 |
29.051 |
29.3832 |
29.3832 |
-0.117 (-0.40%)
|
62,033 |
| 10 Jan 2012 |
USD |
28.456 |
29.608 |
28.456 |
29.5 |
29.5 |
+1.32 (+4.68%)
|
78,796 |
| 9 Jan 2012 |
USD |
28.37 |
28.43 |
28.126 |
28.18 |
28.18 |
-0.357 (-1.25%)
|
34,381 |
| 6 Jan 2012 |
USD |
28.65 |
28.767 |
28.067 |
28.5371 |
28.5371 |
-0.233 (-0.81%)
|
24,445 |
| 5 Jan 2012 |
USD |
28.839 |
28.839 |
28.054 |
28.77 |
28.77 |
-0.01 (-0.03%)
|
35,527 |
| 4 Jan 2012 |
USD |
29 |
29 |
28.374 |
28.78 |
28.78 |
-0.07 (-0.24%)
|
226,509 |
| 3 Jan 2012 |
USD |
27.701 |
28.85 |
27.701 |
28.85 |
28.85 |
+1.55 (+5.68%)
|
64,043 |
| 30 Dec 2011 |
USD |
26.928 |
27.53 |
26.928 |
27.3 |
27.3 |
+1.254 (+4.81%)
|
65,539 |
| 29 Dec 2011 |
USD |
26.387 |
26.45 |
25.73 |
26.0463 |
26.0463 |
-0.671 (-2.51%)
|
74,568 |
| 28 Dec 2011 |
USD |
28.102 |
28.112 |
26.717 |
26.7174 |
26.7174 |
-2.004 (-6.98%)
|
37,390 |
| 23 Dec 2011 |
USD |
28.782 |
28.782 |
28.693 |
28.7218 |
28.7218 |
+0.352 (+1.24%)
|
3,808 |
| 22 Dec 2011 |
USD |
29 |
29 |
28.37 |
28.37 |
28.37 |
-0.36 (-1.25%)
|
27,571 |
| 21 Dec 2011 |
USD |
29.175 |
29.45 |
28.55 |
28.7303 |
28.7303 |
-0.074 (-0.26%)
|
52,009 |
| 20 Dec 2011 |
USD |
28.47 |
28.957 |
28.385 |
28.8042 |
28.8042 |
+0.53 (+1.88%)
|
9,322 |
| 19 Dec 2011 |
USD |
28.352 |
28.523 |
28.219 |
28.2739 |
28.2739 |
-0.844 (-2.90%)
|
46,037 |
| 16 Dec 2011 |
USD |
29 |
29.118 |
28.78 |
29.1178 |
29.1178 |
+0.915 (+3.25%)
|
25,224 |
| 15 Dec 2011 |
USD |
27.777 |
28.48 |
27.777 |
28.2025 |
28.2025 |
+0.233 (+0.83%)
|
190,596 |
| 14 Dec 2011 |
USD |
30.179 |
30.18 |
27.969 |
27.9692 |
27.9692 |
-2.56 (-8.38%)
|
146,775 |
| 13 Dec 2011 |
USD |
30.336 |
31 |
30.336 |
30.5289 |
30.5289 |
+0.079 (+0.26%)
|
123,009 |
| 12 Dec 2011 |
USD |
30.832 |
30.832 |
30.2 |
30.45 |
30.45 |
-1.05 (-3.33%)
|
130,807 |
| 9 Dec 2011 |
USD |
30.9 |
31.54 |
30.9 |
31.5 |
31.5 |
+0.603 (+1.95%)
|
58,046 |
| 8 Dec 2011 |
USD |
31.975 |
32.354 |
30.803 |
30.8972 |
30.8972 |
-0.74 (-2.34%)
|
96,046 |
| 7 Dec 2011 |
USD |
32 |
32 |
31.637 |
31.637 |
31.637 |
+0.472 (+1.51%)
|
51,034 |
