WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2011 |
USD |
31.288 |
31.559 |
31 |
31.165 |
31.165 |
-0.893 (-2.78%)
|
22,472 |
| 5 Dec 2011 |
USD |
32.092 |
32.205 |
31.88 |
32.0578 |
32.0578 |
-0.441 (-1.36%)
|
32,975 |
| 2 Dec 2011 |
USD |
32.458 |
32.69 |
32.384 |
32.4986 |
32.4986 |
+0.226 (+0.70%)
|
17,068 |
| 1 Dec 2011 |
USD |
32.05 |
32.62 |
31.773 |
32.273 |
32.273 |
+0.253 (+0.79%)
|
60,645 |
| 30 Nov 2011 |
USD |
30.988 |
32.154 |
30.44 |
32.02 |
32.02 |
+0.703 (+2.24%)
|
120,994 |
| 29 Nov 2011 |
USD |
31.012 |
31.4 |
30.81 |
31.317 |
31.317 |
-0.163 (-0.52%)
|
89,994 |
| 28 Nov 2011 |
USD |
31.12 |
31.523 |
31 |
31.48 |
31.48 |
+0.694 (+2.26%)
|
72,379 |
| 25 Nov 2011 |
USD |
30.842 |
31.062 |
30.3 |
30.7857 |
30.7857 |
-0.152 (-0.49%)
|
32,467 |
| 24 Nov 2011 |
USD |
31.4 |
31.4 |
30.938 |
30.938 |
30.938 |
+0.232 (+0.76%)
|
11,598 |
| 23 Nov 2011 |
USD |
31.5 |
31.5 |
30.706 |
30.706 |
30.706 |
-1.082 (-3.40%)
|
50,883 |
| 22 Nov 2011 |
USD |
30.88 |
31.788 |
30.8 |
31.7876 |
31.7876 |
+1.666 (+5.53%)
|
23,987 |
| 21 Nov 2011 |
USD |
31.183 |
31.183 |
30.001 |
30.1212 |
30.1212 |
-1.149 (-3.67%)
|
57,675 |
| 18 Nov 2011 |
USD |
31.044 |
31.61 |
30.954 |
31.27 |
31.27 |
-0.603 (-1.89%)
|
33,283 |
| 17 Nov 2011 |
USD |
33.132 |
33.132 |
31.728 |
31.8725 |
31.8725 |
-1.532 (-4.59%)
|
92,620 |
| 16 Nov 2011 |
USD |
33.345 |
33.893 |
32.905 |
33.405 |
33.405 |
-0.155 (-0.46%)
|
52,293 |
| 15 Nov 2011 |
USD |
33.286 |
34.004 |
33.15 |
33.5599 |
33.5599 |
+0.133 (+0.40%)
|
54,349 |
| 14 Nov 2011 |
USD |
33.652 |
33.75 |
33.427 |
33.427 |
33.427 |
-0.424 (-1.25%)
|
48,636 |
| 11 Nov 2011 |
USD |
33.22 |
33.851 |
33.22 |
33.851 |
33.851 |
+1.099 (+3.35%)
|
1,526 |
| 10 Nov 2011 |
USD |
32.839 |
33.4 |
32.627 |
32.7525 |
32.7525 |
-1.12 (-3.31%)
|
41,254 |
| 9 Nov 2011 |
USD |
34.116 |
34.201 |
33.653 |
33.8725 |
33.8725 |
-0.378 (-1.10%)
|
113,429 |
| 8 Nov 2011 |
USD |
33.925 |
34.25 |
33.868 |
34.25 |
34.25 |
+0.469 (+1.39%)
|
120,842 |
| 7 Nov 2011 |
USD |
33.471 |
33.807 |
33.3 |
33.7805 |
33.7805 |
+0.081 (+0.24%)
|
7,880 |
| 4 Nov 2011 |
USD |
33.7 |
33.7 |
33.7 |
33.7 |
33.7 |
+0.158 (+0.47%)
|
2,500 |
| 3 Nov 2011 |
USD |
32.659 |
34.1 |
32.659 |
33.5424 |
33.5424 |
-0.058 (-0.17%)
|
35,094 |
| 2 Nov 2011 |
USD |
33.097 |
33.601 |
32.918 |
33.6006 |
33.6006 |
+1.386 (+4.30%)
|
38,550 |
| 1 Nov 2011 |
USD |
33.209 |
33.209 |
31.465 |
32.2149 |
32.2149 |
-1.493 (-4.43%)
|
117,673 |
| 31 Oct 2011 |
USD |
33.653 |
33.757 |
33.43 |
33.7076 |
33.7076 |
-0.723 (-2.10%)
|
50,098 |
| 28 Oct 2011 |
USD |
34.5 |
34.852 |
34.12 |
34.4301 |
34.4301 |
+0.43 (+1.27%)
|
60,940 |
| 27 Oct 2011 |
USD |
32.724 |
34 |
32.568 |
34 |
34 |
+1.238 (+3.78%)
|
29,114 |
| 26 Oct 2011 |
USD |
32.623 |
33.19 |
32.433 |
32.7625 |
32.7625 |
+1.121 (+3.54%)
|
216,306 |
