WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2011 |
USD |
40.025 |
40.025 |
39.2 |
39.816 |
39.816 |
-0.172 (-0.43%)
|
291,653 |
| 12 Sep 2011 |
USD |
40.152 |
40.557 |
39.678 |
39.9879 |
39.9879 |
-1.012 (-2.47%)
|
111,493 |
| 9 Sep 2011 |
USD |
41.573 |
41.743 |
40.5 |
41 |
41 |
-0.545 (-1.31%)
|
208,081 |
| 8 Sep 2011 |
USD |
40.854 |
41.645 |
40.7 |
41.545 |
41.545 |
+1.445 (+3.60%)
|
107,268 |
| 7 Sep 2011 |
USD |
40.653 |
40.653 |
39.77 |
40.1 |
40.1 |
-1.072 (-2.60%)
|
197,672 |
| 6 Sep 2011 |
USD |
41.903 |
42 |
40.607 |
41.1722 |
41.1722 |
-0.917 (-2.18%)
|
144,056 |
| 5 Sep 2011 |
USD |
42.279 |
42.422 |
41.703 |
42.0893 |
42.0893 |
+0.089 (+0.21%)
|
81,157 |
| 2 Sep 2011 |
USD |
40.907 |
42.1 |
40.89 |
42 |
42 |
+1.234 (+3.03%)
|
232,926 |
| 1 Sep 2011 |
USD |
40.5 |
40.88 |
40.454 |
40.766 |
40.766 |
+0.146 (+0.36%)
|
168,226 |
| 31 Aug 2011 |
USD |
40.597 |
40.908 |
40.268 |
40.62 |
40.62 |
+0.012 (+0.03%)
|
173,641 |
| 30 Aug 2011 |
USD |
39.725 |
40.736 |
39.634 |
40.608 |
40.608 |
+0.696 (+1.74%)
|
103,132 |
| 26 Aug 2011 |
USD |
39.666 |
40.398 |
39.6 |
39.912 |
39.912 |
+0.834 (+2.13%)
|
107,155 |
| 25 Aug 2011 |
USD |
39.021 |
39.41 |
38 |
39.0784 |
39.0784 |
-0.353 (-0.90%)
|
162,841 |
| 24 Aug 2011 |
USD |
40.98 |
41.317 |
39.2 |
39.4318 |
39.4318 |
-2.872 (-6.79%)
|
188,087 |
| 23 Aug 2011 |
USD |
42.445 |
42.597 |
41.63 |
42.3036 |
42.3036 |
-0.477 (-1.12%)
|
332,119 |
| 22 Aug 2011 |
USD |
42.972 |
43.1 |
41.082 |
42.7811 |
42.7811 |
+1.801 (+4.40%)
|
334,266 |
| 19 Aug 2011 |
USD |
40.25 |
41.61 |
40.163 |
40.98 |
40.98 |
+1.249 (+3.14%)
|
444,631 |
| 18 Aug 2011 |
USD |
39.28 |
40.053 |
39.28 |
39.731 |
39.731 |
+0.579 (+1.48%)
|
217,952 |
| 17 Aug 2011 |
USD |
39.022 |
39.686 |
39.02 |
39.152 |
39.152 |
+0.122 (+0.31%)
|
87,770 |
| 16 Aug 2011 |
USD |
39 |
39.239 |
38.48 |
39.03 |
39.03 |
+0.51 (+1.32%)
|
276,707 |
| 15 Aug 2011 |
USD |
38.216 |
38.705 |
38.073 |
38.52 |
38.52 |
+0.797 (+2.11%)
|
110,436 |
| 12 Aug 2011 |
USD |
37.796 |
38.135 |
37.5 |
37.723 |
37.723 |
+0.36 (+0.96%)
|
64,413 |
| 11 Aug 2011 |
USD |
37.809 |
38.48 |
37.15 |
37.3631 |
37.3631 |
-0.211 (-0.56%)
|
116,042 |
| 10 Aug 2011 |
USD |
37.144 |
37.863 |
37 |
37.5741 |
37.5741 |
+0.472 (+1.27%)
|
278,663 |
| 9 Aug 2011 |
USD |
37.83 |
38 |
36.77 |
37.1024 |
37.1024 |
-1.598 (-4.13%)
|
247,148 |
| 8 Aug 2011 |
USD |
39.159 |
39.27 |
37.8 |
38.7 |
38.7 |
+0.836 (+2.21%)
|
434,786 |
| 5 Aug 2011 |
USD |
38.089 |
38.978 |
37.554 |
37.8641 |
37.8641 |
-3.013 (-7.37%)
|
263,302 |
| 4 Aug 2011 |
USD |
40.959 |
41.267 |
40.606 |
40.8767 |
40.8767 |
+0.079 (+0.19%)
|
391,015 |
| 3 Aug 2011 |
USD |
40.262 |
40.994 |
39.858 |
40.7975 |
40.7975 |
+1.462 (+3.72%)
|
263,327 |
| 2 Aug 2011 |
USD |
38.927 |
39.451 |
38.635 |
39.3351 |
39.3351 |
+0.286 (+0.73%)
|
124,143 |
