WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2010 |
USD |
28.8541 |
28.91 |
28.73 |
28.79 |
28.79 |
-0.069 (-0.24%)
|
63,880 |
| 21 Dec 2010 |
USD |
28.8672 |
29 |
28.57 |
28.859 |
28.859 |
+0.439 (+1.54%)
|
54,247 |
| 20 Dec 2010 |
USD |
28.7 |
28.75 |
28.37 |
28.42 |
28.42 |
+0.065 (+0.23%)
|
55,062 |
| 17 Dec 2010 |
USD |
28.5137 |
28.56 |
28.19 |
28.3552 |
28.3552 |
+0.196 (+0.70%)
|
104,464 |
| 16 Dec 2010 |
USD |
28.5842 |
28.7 |
27.88 |
28.1591 |
28.1591 |
-0.562 (-1.96%)
|
155,659 |
| 15 Dec 2010 |
USD |
28.7 |
28.879 |
28.39 |
28.7209 |
28.7209 |
-0.232 (-0.80%)
|
275,864 |
| 14 Dec 2010 |
USD |
29.2614 |
29.39 |
28.77 |
28.9527 |
28.9527 |
-0.027 (-0.09%)
|
312,108 |
| 13 Dec 2010 |
USD |
28.6479 |
29.138 |
28.64 |
28.98 |
28.98 |
+1.09 (+3.91%)
|
215,200 |
| 10 Dec 2010 |
USD |
28.4635 |
28.4635 |
27.75 |
27.89 |
27.89 |
-0.246 (-0.88%)
|
55,308 |
| 9 Dec 2010 |
USD |
28.2131 |
28.443 |
27.92 |
28.1362 |
28.1362 |
+0.416 (+1.50%)
|
311,907 |
| 8 Dec 2010 |
USD |
28.3631 |
28.68 |
27.6 |
27.72 |
27.72 |
-1.962 (-6.61%)
|
294,753 |
| 7 Dec 2010 |
USD |
29.6363 |
30.147 |
29.35 |
29.6823 |
29.6823 |
+0.202 (+0.69%)
|
370,355 |
| 6 Dec 2010 |
USD |
29.26 |
29.48 |
29 |
29.48 |
29.48 |
+0.86 (+3.00%)
|
202,617 |
| 3 Dec 2010 |
USD |
28.2456 |
28.753 |
28.15 |
28.6203 |
28.6203 |
+0.238 (+0.84%)
|
216,357 |
| 2 Dec 2010 |
USD |
28.1294 |
28.383 |
27.85 |
28.3826 |
28.3826 |
+0.466 (+1.67%)
|
264,795 |
| 1 Dec 2010 |
USD |
27.9083 |
28.236 |
27.67 |
27.9163 |
27.9163 |
+0.586 (+2.15%)
|
244,345 |
| 30 Nov 2010 |
USD |
26.7677 |
27.34 |
26.57 |
27.33 |
27.33 |
+0.919 (+3.48%)
|
177,105 |
| 29 Nov 2010 |
USD |
26.7038 |
26.704 |
26.02 |
26.411 |
26.411 |
-0.003 (-0.01%)
|
123,015 |
| 26 Nov 2010 |
USD |
26.69 |
26.79 |
26 |
26.4135 |
26.4135 |
-0.608 (-2.25%)
|
275,063 |
| 25 Nov 2010 |
USD |
26.93 |
27.079 |
26.9 |
27.0217 |
27.0217 |
+0.034 (+0.13%)
|
15,147 |
| 24 Nov 2010 |
USD |
26.9971 |
27.09 |
26.77 |
26.9877 |
26.9877 |
+0.188 (+0.70%)
|
76,167 |
| 23 Nov 2010 |
USD |
27.077 |
27.246 |
26.72 |
26.8 |
26.8 |
-0.007 (-0.03%)
|
18,375 |
| 22 Nov 2010 |
USD |
27.2386 |
27.274 |
26.71 |
26.8072 |
26.8072 |
+0.316 (+1.19%)
|
120,268 |
| 19 Nov 2010 |
USD |
26.6877 |
26.861 |
26.09 |
26.4916 |
26.4916 |
+0.142 (+0.54%)
|
137,655 |
| 18 Nov 2010 |
USD |
25.8861 |
26.39 |
25.85 |
26.35 |
26.35 |
+1.055 (+4.17%)
|
136,367 |
| 17 Nov 2010 |
USD |
24.624 |
25.295 |
24.59 |
25.295 |
25.295 |
+0.556 (+2.25%)
|
71,351 |
| 16 Nov 2010 |
USD |
25.2698 |
25.27 |
24.69 |
24.7392 |
24.7392 |
-1.025 (-3.98%)
|
160,629 |
| 15 Nov 2010 |
USD |
25.535 |
25.859 |
25.28 |
25.7645 |
25.7645 |
-0.102 (-0.40%)
|
142,338 |
| 12 Nov 2010 |
USD |
26.2822 |
26.776 |
25.69 |
25.867 |
25.867 |
-0.833 (-3.12%)
|
408,784 |
| 11 Nov 2010 |
USD |
27.0321 |
27.298 |
26.5 |
26.7003 |
26.7003 |
+0.02 (+0.08%)
|
134,400 |
