WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Aug 2011 |
USD |
38.912 |
39.049 |
38.545 |
39.049 |
39.049 |
+0.031 (+0.08%)
|
154,002 |
| 29 Jul 2011 |
USD |
38.696 |
39.533 |
38.554 |
39.0179 |
39.0179 |
+0.434 (+1.12%)
|
285,304 |
| 28 Jul 2011 |
USD |
39.512 |
39.727 |
38.55 |
38.584 |
38.584 |
-1.416 (-3.54%)
|
154,662 |
| 27 Jul 2011 |
USD |
40.2 |
40.6 |
39.65 |
40 |
40 |
+0.29 (+0.73%)
|
370,545 |
| 26 Jul 2011 |
USD |
39.58 |
39.71 |
39.25 |
39.71 |
39.71 |
+0.081 (+0.20%)
|
70,136 |
| 25 Jul 2011 |
USD |
39.811 |
40.2 |
39.525 |
39.6291 |
39.6291 |
+0.579 (+1.48%)
|
320,048 |
| 22 Jul 2011 |
USD |
38.16 |
39.358 |
38.1 |
39.05 |
39.05 |
+0.093 (+0.24%)
|
35,345 |
| 21 Jul 2011 |
USD |
39.327 |
39.44 |
38.662 |
38.9572 |
38.9572 |
+0.337 (+0.87%)
|
423,364 |
| 20 Jul 2011 |
USD |
38.47 |
38.672 |
37.59 |
38.62 |
38.62 |
-0.94 (-2.38%)
|
162,625 |
| 19 Jul 2011 |
USD |
39.95 |
40.03 |
39.2 |
39.56 |
39.56 |
-0.17 (-0.43%)
|
161,690 |
| 18 Jul 2011 |
USD |
39.009 |
39.889 |
38.97 |
39.73 |
39.73 |
+1.579 (+4.14%)
|
318,967 |
| 15 Jul 2011 |
USD |
37.083 |
38.201 |
37.083 |
38.1511 |
38.1511 |
+0.289 (+0.76%)
|
138,831 |
| 14 Jul 2011 |
USD |
37.82 |
38.567 |
37.52 |
37.8625 |
37.8625 |
+0.523 (+1.40%)
|
377,604 |
| 13 Jul 2011 |
USD |
35.646 |
37.5 |
25.825 |
37.3398 |
37.3398 |
+2.775 (+8.03%)
|
562,882 |
| 12 Jul 2011 |
USD |
34.721 |
34.737 |
34.218 |
34.5647 |
34.5647 |
-0.51 (-1.45%)
|
97,379 |
| 11 Jul 2011 |
USD |
35.799 |
36.15 |
34.92 |
35.0748 |
35.0748 |
-0.61 (-1.71%)
|
183,680 |
| 8 Jul 2011 |
USD |
35.548 |
36 |
35.325 |
35.685 |
35.685 |
+0.086 (+0.24%)
|
146,027 |
| 7 Jul 2011 |
USD |
35.333 |
35.64 |
34.975 |
35.5995 |
35.5995 |
+0.168 (+0.47%)
|
128,130 |
| 6 Jul 2011 |
USD |
35.084 |
35.432 |
34.439 |
35.432 |
35.432 |
+1.224 (+3.58%)
|
116,111 |
| 5 Jul 2011 |
USD |
33.4 |
34.374 |
33.366 |
34.2075 |
34.2075 |
+0.807 (+2.42%)
|
13,179 |
| 4 Jul 2011 |
USD |
33.4 |
33.425 |
33.238 |
33.4 |
33.4 |
+0.19 (+0.57%)
|
56,208 |
| 1 Jul 2011 |
USD |
33.55 |
33.55 |
32.95 |
33.21 |
33.21 |
-0.797 (-2.34%)
|
56,334 |
| 30 Jun 2011 |
USD |
34.098 |
34.39 |
33.81 |
34.007 |
34.007 |
+0.197 (+0.58%)
|
155,203 |
| 29 Jun 2011 |
USD |
33.46 |
33.81 |
33.39 |
33.81 |
33.81 |
+0.697 (+2.11%)
|
101,132 |
| 28 Jun 2011 |
USD |
33.134 |
33.435 |
33.08 |
33.1128 |
33.1128 |
-0.078 (-0.24%)
|
31,034 |
| 27 Jun 2011 |
USD |
32.958 |
33.42 |
32.846 |
33.1909 |
33.1909 |
-0.749 (-2.21%)
|
303,735 |
| 24 Jun 2011 |
USD |
34.16 |
34.5 |
33.94 |
33.9401 |
33.9401 |
-0.397 (-1.16%)
|
294,909 |
| 23 Jun 2011 |
USD |
35.594 |
35.594 |
34.1 |
34.3374 |
34.3374 |
-1.613 (-4.49%)
|
242,212 |
| 22 Jun 2011 |
USD |
35.575 |
35.95 |
35.416 |
35.95 |
35.95 |
+0.463 (+1.31%)
|
5,372 |
| 21 Jun 2011 |
USD |
35.38 |
35.74 |
35.38 |
35.4866 |
35.4866 |
+0.442 (+1.26%)
|
12,069 |
