WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2011 |
USD |
28.6607 |
28.924 |
28.61 |
28.8306 |
28.8306 |
+0.419 (+1.47%)
|
103,483 |
| 4 Feb 2011 |
USD |
28.3478 |
28.73 |
28.25 |
28.4116 |
28.4116 |
+0.735 (+2.65%)
|
237,840 |
| 3 Feb 2011 |
USD |
27.72 |
27.911 |
27.61 |
27.677 |
27.677 |
-0.316 (-1.13%)
|
28,629 |
| 2 Feb 2011 |
USD |
27.9416 |
28.08 |
27.75 |
27.9928 |
27.9928 |
+0.303 (+1.09%)
|
47,061 |
| 1 Feb 2011 |
USD |
27.6898 |
27.85 |
27.58 |
27.69 |
27.69 |
+0.062 (+0.22%)
|
19,061 |
| 31 Jan 2011 |
USD |
27.4317 |
27.709 |
27.1 |
27.6281 |
27.6281 |
+0.536 (+1.98%)
|
226,729 |
| 28 Jan 2011 |
USD |
26.3387 |
27.104 |
26.16 |
27.0925 |
27.0925 |
+0.752 (+2.86%)
|
1,335,130 |
| 27 Jan 2011 |
USD |
26.8022 |
27.18 |
26.34 |
26.34 |
26.34 |
+0.08 (+0.30%)
|
111,052 |
| 26 Jan 2011 |
USD |
26.454 |
26.634 |
26.26 |
26.26 |
26.26 |
+0.021 (+0.08%)
|
111,430 |
| 25 Jan 2011 |
USD |
26.269 |
26.423 |
26.09 |
26.2393 |
26.2393 |
-0.724 (-2.69%)
|
231,204 |
| 24 Jan 2011 |
USD |
27.3111 |
27.384 |
26.71 |
26.9633 |
26.9633 |
-0.077 (-0.28%)
|
66,608 |
| 21 Jan 2011 |
USD |
26.8207 |
27.085 |
26.65 |
27.04 |
27.04 |
-0.1 (-0.37%)
|
154,294 |
| 20 Jan 2011 |
USD |
27.83 |
28.03 |
26.97 |
27.14 |
27.14 |
-1.31 (-4.60%)
|
633,959 |
| 19 Jan 2011 |
USD |
28.7766 |
28.851 |
28.38 |
28.4496 |
28.4496 |
+0.14 (+0.49%)
|
306,059 |
| 18 Jan 2011 |
USD |
27.9649 |
28.466 |
27.96 |
28.31 |
28.31 |
+0.51 (+1.83%)
|
147,355 |
| 17 Jan 2011 |
USD |
27.76 |
27.812 |
27.57 |
27.8 |
27.8 |
+0.084 (+0.30%)
|
199,741 |
| 14 Jan 2011 |
USD |
28.3516 |
28.361 |
27.71 |
27.716 |
27.716 |
-1.097 (-3.81%)
|
289,435 |
| 13 Jan 2011 |
USD |
28.97 |
29.156 |
28.66 |
28.8128 |
28.8128 |
-0.097 (-0.34%)
|
283,685 |
| 12 Jan 2011 |
USD |
29.2361 |
29.25 |
28.89 |
28.91 |
28.91 |
-0.09 (-0.31%)
|
207,976 |
| 11 Jan 2011 |
USD |
28.6518 |
29.104 |
28.64 |
29 |
29 |
+0.6 (+2.11%)
|
172,355 |
| 10 Jan 2011 |
USD |
28.4319 |
28.53 |
28.13 |
28.4 |
28.4 |
-0.18 (-0.63%)
|
45,569 |
| 7 Jan 2011 |
USD |
28.1939 |
28.789 |
27.8 |
28.58 |
28.58 |
-0.009 (-0.03%)
|
332,447 |
| 6 Jan 2011 |
USD |
28.8321 |
28.865 |
28.32 |
28.5894 |
28.5894 |
+0.009 (+0.03%)
|
281,637 |
| 5 Jan 2011 |
USD |
29.0658 |
29.104 |
28.21 |
28.58 |
28.58 |
-0.82 (-2.79%)
|
307,614 |
| 4 Jan 2011 |
USD |
30.2533 |
30.2533 |
29.3 |
29.4 |
29.4 |
-0.738 (-2.45%)
|
296,547 |
| 31 Dec 2010 |
USD |
30.114 |
30.185 |
30.05 |
30.1382 |
30.1382 |
+0.138 (+0.46%)
|
44,671 |
| 30 Dec 2010 |
USD |
30.2 |
30.404 |
30 |
30 |
30 |
+0.167 (+0.56%)
|
234,868 |
| 29 Dec 2010 |
USD |
29.9284 |
30.096 |
29.73 |
29.8334 |
29.8334 |
+1.143 (+3.99%)
|
286,024 |
| 24 Dec 2010 |
USD |
29.0651 |
29.07 |
28.46 |
28.69 |
28.69 |
+0.085 (+0.30%)
|
6,042 |
| 23 Dec 2010 |
USD |
28.7485 |
28.768 |
28.52 |
28.605 |
28.605 |
-0.185 (-0.64%)
|
237,227 |
