WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Sep 2010 |
USD |
21.5878 |
21.6 |
21.35 |
21.4748 |
21.4748 |
+0.21 (+0.99%)
|
623,474 |
| 28 Sep 2010 |
USD |
20.9009 |
21.265 |
20.74 |
21.2646 |
21.2646 |
+0.221 (+1.05%)
|
129,431 |
| 27 Sep 2010 |
USD |
21.2483 |
21.26 |
21.03 |
21.0438 |
21.0438 |
+0.044 (+0.21%)
|
178,186 |
| 24 Sep 2010 |
USD |
20.88 |
21.05 |
20.88 |
20.9993 |
20.9993 |
+0.149 (+0.72%)
|
41,182 |
| 23 Sep 2010 |
USD |
20.8118 |
20.85 |
20.6 |
20.85 |
20.85 |
+0.203 (+0.98%)
|
182,160 |
| 22 Sep 2010 |
USD |
20.6982 |
20.763 |
20.63 |
20.6469 |
20.6469 |
+0.373 (+1.84%)
|
99,648 |
| 21 Sep 2010 |
USD |
20.3092 |
20.491 |
20.19 |
20.2735 |
20.2735 |
-0.286 (-1.39%)
|
126,027 |
| 20 Sep 2010 |
USD |
20.61 |
20.61 |
20.45 |
20.56 |
20.56 |
+0.11 (+0.54%)
|
48,416 |
| 17 Sep 2010 |
USD |
20.6041 |
20.628 |
20.34 |
20.45 |
20.45 |
+0.01 (+0.05%)
|
81,451 |
| 16 Sep 2010 |
USD |
20.1961 |
20.46 |
20.19 |
20.44 |
20.44 |
+0.204 (+1.01%)
|
66,651 |
| 15 Sep 2010 |
USD |
20.1424 |
20.267 |
20.01 |
20.2358 |
20.2358 |
+0.126 (+0.63%)
|
76,722 |
| 14 Sep 2010 |
USD |
19.88 |
20.11 |
19.88 |
20.11 |
20.11 |
+0.339 (+1.71%)
|
436,930 |
| 13 Sep 2010 |
USD |
19.608 |
19.883 |
19.55 |
19.7712 |
19.7712 |
+0.114 (+0.58%)
|
166,051 |
| 10 Sep 2010 |
USD |
19.4532 |
19.681 |
19.42 |
19.6569 |
19.6569 |
+0.147 (+0.75%)
|
35,214 |
| 9 Sep 2010 |
USD |
19.544 |
19.67 |
19.47 |
19.51 |
19.51 |
-0.132 (-0.67%)
|
43,728 |
| 8 Sep 2010 |
USD |
19.6563 |
19.746 |
19.58 |
19.6416 |
19.6416 |
+0.178 (+0.92%)
|
135,805 |
| 7 Sep 2010 |
USD |
19.5263 |
19.669 |
19.31 |
19.4633 |
19.4633 |
-0.117 (-0.60%)
|
226,704 |
| 6 Sep 2010 |
USD |
19.5867 |
19.593 |
19.53 |
19.58 |
19.58 |
+0.08 (+0.41%)
|
129,773 |
| 3 Sep 2010 |
USD |
19.3054 |
19.5 |
19.2 |
19.5 |
19.5 |
+0.196 (+1.02%)
|
175,475 |
| 2 Sep 2010 |
USD |
19.0529 |
19.332 |
19.05 |
19.3038 |
19.3038 |
+0.281 (+1.48%)
|
296,862 |
| 1 Sep 2010 |
USD |
19.09 |
19.177 |
19 |
19.0224 |
19.0224 |
+0.039 (+0.21%)
|
575,000 |
| 31 Aug 2010 |
USD |
18.5983 |
18.993 |
18.57 |
18.9833 |
18.9833 |
+0.033 (+0.18%)
|
190,505 |
| 27 Aug 2010 |
USD |
18.6266 |
18.97 |
18.62 |
18.95 |
18.95 |
+0.11 (+0.58%)
|
478,026 |
| 26 Aug 2010 |
USD |
18.71 |
18.84 |
18.7 |
18.84 |
18.84 |
+0.424 (+2.30%)
|
18,573 |
| 25 Aug 2010 |
USD |
18.1561 |
18.535 |
18.13 |
18.4157 |
18.4157 |
+0.263 (+1.45%)
|
102,554 |
| 24 Aug 2010 |
USD |
17.5 |
18.173 |
17.5 |
18.153 |
18.153 |
+0.483 (+2.73%)
|
148,628 |
| 23 Aug 2010 |
USD |
17.76 |
17.76 |
17.67 |
17.67 |
17.67 |
+0.04 (+0.23%)
|
6,772 |
| 20 Aug 2010 |
USD |
18 |
18 |
17.63 |
17.63 |
17.63 |
-0.473 (-2.61%)
|
18,199 |
| 19 Aug 2010 |
USD |
18.2007 |
18.273 |
18.06 |
18.1034 |
18.1034 |
+0.043 (+0.24%)
|
163,940 |
| 18 Aug 2010 |
USD |
18.15 |
18.15 |
17.91 |
18.06 |
18.06 |
-0.19 (-1.04%)
|
80,305 |
