WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jun 2011 |
USD |
34.928 |
35.138 |
34.735 |
35.045 |
35.045 |
-0.065 (-0.19%)
|
52,782 |
| 17 Jun 2011 |
USD |
34.275 |
35.11 |
34.275 |
35.11 |
35.11 |
+0.36 (+1.04%)
|
9,225 |
| 16 Jun 2011 |
USD |
34.838 |
35 |
6.738 |
34.75 |
34.75 |
-0.216 (-0.62%)
|
216,308 |
| 15 Jun 2011 |
USD |
34.514 |
34.966 |
34.362 |
34.9657 |
34.9657 |
+0.521 (+1.51%)
|
12,280 |
| 14 Jun 2011 |
USD |
34.473 |
34.473 |
33.971 |
34.445 |
34.445 |
-0.395 (-1.13%)
|
25,940 |
| 13 Jun 2011 |
USD |
35.065 |
35.428 |
34.84 |
34.8401 |
34.8401 |
-1.16 (-3.22%)
|
143,381 |
| 10 Jun 2011 |
USD |
36.771 |
36.9 |
35.788 |
36 |
36 |
-0.56 (-1.53%)
|
27,132 |
| 9 Jun 2011 |
USD |
35.96 |
36.56 |
35.96 |
36.56 |
36.56 |
+0.651 (+1.81%)
|
34,173 |
| 8 Jun 2011 |
USD |
36.086 |
36.086 |
35.44 |
35.9089 |
35.9089 |
-0.165 (-0.46%)
|
84,585 |
| 7 Jun 2011 |
USD |
36.24 |
36.71 |
36.073 |
36.0734 |
36.0734 |
-0.427 (-1.17%)
|
37,493 |
| 6 Jun 2011 |
USD |
36.045 |
36.5 |
35.88 |
36.5 |
36.5 |
+1.25 (+3.55%)
|
114,062 |
| 3 Jun 2011 |
USD |
35.412 |
35.412 |
34.6 |
35.25 |
35.25 |
+0.017 (+0.05%)
|
231,201 |
| 2 Jun 2011 |
USD |
36.556 |
36.693 |
35.233 |
35.233 |
35.233 |
-2.466 (-6.54%)
|
121,891 |
| 1 Jun 2011 |
USD |
37.495 |
37.699 |
36.92 |
37.699 |
37.699 |
-0.001 (0.0%)
|
53,968 |
| 31 May 2011 |
USD |
37.5 |
38 |
37.5 |
37.7 |
37.7 |
+0.531 (+1.43%)
|
285,332 |
| 27 May 2011 |
USD |
37.255 |
37.35 |
36.829 |
37.1693 |
37.1693 |
+1.069 (+2.96%)
|
360,502 |
| 26 May 2011 |
USD |
37.7 |
37.821 |
35.853 |
36.1 |
36.1 |
-0.365 (-1.00%)
|
526,432 |
| 25 May 2011 |
USD |
35.75 |
37.041 |
35.677 |
36.4647 |
36.4647 |
+1.015 (+2.86%)
|
65,398 |
| 24 May 2011 |
USD |
34.6 |
35.65 |
34.6 |
35.45 |
35.45 |
+1.278 (+3.74%)
|
68,636 |
| 23 May 2011 |
USD |
34.08 |
34.407 |
33.985 |
34.1719 |
34.1719 |
-0.458 (-1.32%)
|
56,363 |
| 20 May 2011 |
USD |
34.54 |
34.85 |
33.71 |
34.63 |
34.63 |
+0.68 (+2.00%)
|
132,466 |
| 19 May 2011 |
USD |
34.629 |
34.945 |
33.95 |
33.95 |
33.95 |
-0.563 (-1.63%)
|
22,681 |
| 18 May 2011 |
USD |
33.523 |
34.567 |
33.523 |
34.5127 |
34.5127 |
+1.343 (+4.05%)
|
101,972 |
| 17 May 2011 |
USD |
33.4 |
33.601 |
32.384 |
33.17 |
33.17 |
-0.882 (-2.59%)
|
210,192 |
| 16 May 2011 |
USD |
34.052 |
34.35 |
33.4 |
34.0521 |
34.0521 |
-0.817 (-2.34%)
|
150,480 |
| 13 May 2011 |
USD |
34.476 |
35.668 |
34.216 |
34.8689 |
34.8689 |
+1.935 (+5.88%)
|
510,692 |
| 12 May 2011 |
USD |
33.119 |
33.7 |
31.78 |
32.934 |
32.934 |
-5.588 (-14.51%)
|
796,248 |
| 11 May 2011 |
USD |
38.546 |
38.6 |
35.87 |
38.5218 |
38.5218 |
+0.778 (+2.06%)
|
935,503 |
| 10 May 2011 |
USD |
37.169 |
37.893 |
36.9 |
37.7435 |
37.7435 |
+1.422 (+3.91%)
|
290,592 |
| 9 May 2011 |
USD |
35.166 |
37.174 |
35.166 |
36.3218 |
36.3218 |
+0.834 (+2.35%)
|
505,292 |
