WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Oct 2011 |
USD |
31.09 |
31.642 |
30.958 |
31.6418 |
31.6418 |
+0.512 (+1.64%)
|
45,892 |
| 24 Oct 2011 |
USD |
30.853 |
31.13 |
30.826 |
31.13 |
31.13 |
+0.64 (+2.10%)
|
18,839 |
| 21 Oct 2011 |
USD |
30.157 |
30.795 |
29.828 |
30.49 |
30.49 |
+0.807 (+2.72%)
|
112,042 |
| 20 Oct 2011 |
USD |
30.105 |
30.513 |
29.65 |
29.6826 |
29.6826 |
-1.372 (-4.42%)
|
76,413 |
| 19 Oct 2011 |
USD |
30.85 |
31.255 |
30.65 |
31.0542 |
31.0542 |
+0.604 (+1.98%)
|
174,245 |
| 18 Oct 2011 |
USD |
30.835 |
30.846 |
29.759 |
30.45 |
30.45 |
-0.85 (-2.72%)
|
51,717 |
| 17 Oct 2011 |
USD |
31.429 |
31.94 |
31.3 |
31.3 |
31.3 |
+0.082 (+0.26%)
|
55,625 |
| 14 Oct 2011 |
USD |
31.51 |
31.522 |
31.218 |
31.218 |
31.218 |
-0.058 (-0.18%)
|
6,445 |
| 13 Oct 2011 |
USD |
31.781 |
31.83 |
31.24 |
31.2755 |
31.2755 |
-0.613 (-1.92%)
|
54,042 |
| 12 Oct 2011 |
USD |
31.6 |
32.36 |
31.566 |
31.8885 |
31.8885 |
+0.572 (+1.83%)
|
63,573 |
| 11 Oct 2011 |
USD |
31.324 |
31.324 |
30.83 |
31.3166 |
31.3166 |
-0.116 (-0.37%)
|
26,107 |
| 10 Oct 2011 |
USD |
30.975 |
31.626 |
30.975 |
31.433 |
31.433 |
+0.019 (+0.06%)
|
42,425 |
| 7 Oct 2011 |
USD |
31.52 |
32.005 |
31.044 |
31.4139 |
31.4139 |
+0.476 (+1.54%)
|
295,258 |
| 6 Oct 2011 |
USD |
29.99 |
30.938 |
29.847 |
30.9378 |
30.9378 |
+1.885 (+6.49%)
|
79,075 |
| 5 Oct 2011 |
USD |
29.051 |
29.292 |
27.964 |
29.0533 |
29.0533 |
+0.151 (+0.52%)
|
116,069 |
| 4 Oct 2011 |
USD |
30.519 |
30.603 |
28.768 |
28.9019 |
28.9019 |
-1.211 (-4.02%)
|
162,595 |
| 3 Oct 2011 |
USD |
29.97 |
30.7 |
29.7 |
30.113 |
30.113 |
+0.445 (+1.50%)
|
60,190 |
| 30 Sep 2011 |
USD |
30.22 |
30.401 |
29.306 |
29.6677 |
29.6677 |
-0.212 (-0.71%)
|
186,982 |
| 29 Sep 2011 |
USD |
30.165 |
30.79 |
29 |
29.88 |
29.88 |
-0.234 (-0.78%)
|
62,626 |
| 28 Sep 2011 |
USD |
30.959 |
31.911 |
30.114 |
30.114 |
30.114 |
-1.316 (-4.19%)
|
213,686 |
| 27 Sep 2011 |
USD |
30.803 |
32.744 |
30.803 |
31.43 |
31.43 |
+1.904 (+6.45%)
|
434,686 |
| 26 Sep 2011 |
USD |
27.5 |
29.526 |
27.233 |
29.526 |
29.526 |
-2.407 (-7.54%)
|
390,830 |
| 23 Sep 2011 |
USD |
34.608 |
34.618 |
31.671 |
31.9327 |
31.9327 |
-3.94 (-10.98%)
|
649,824 |
| 22 Sep 2011 |
USD |
38.49 |
38.551 |
35.703 |
35.873 |
35.873 |
-3.539 (-8.98%)
|
484,930 |
| 21 Sep 2011 |
USD |
39.312 |
39.55 |
39.134 |
39.4118 |
39.4118 |
+0.189 (+0.48%)
|
12,853 |
| 20 Sep 2011 |
USD |
38.65 |
39.282 |
38.408 |
39.223 |
39.223 |
+0.643 (+1.67%)
|
103,584 |
| 19 Sep 2011 |
USD |
39.839 |
39.859 |
38.55 |
38.58 |
38.58 |
-0.977 (-2.47%)
|
33,431 |
| 16 Sep 2011 |
USD |
38.661 |
39.564 |
38.661 |
39.5567 |
39.5567 |
+1.056 (+2.74%)
|
205,337 |
| 15 Sep 2011 |
USD |
39.613 |
39.638 |
38.501 |
38.501 |
38.501 |
-1.281 (-3.22%)
|
108,829 |
| 14 Sep 2011 |
USD |
39.895 |
40.199 |
39.5 |
39.7819 |
39.7819 |
-0.034 (-0.09%)
|
69,881 |
