WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Aug 2010 |
USD |
18.15 |
18.3 |
18.15 |
18.25 |
18.25 |
+0.11 (+0.61%)
|
50,151 |
| 16 Aug 2010 |
USD |
17.9 |
18.14 |
17.9 |
18.14 |
18.14 |
+0.358 (+2.01%)
|
19,617 |
| 13 Aug 2010 |
USD |
17.8825 |
18 |
17.69 |
17.7824 |
17.7824 |
+0.117 (+0.66%)
|
100,193 |
| 12 Aug 2010 |
USD |
17.6654 |
17.712 |
17.62 |
17.6654 |
17.6654 |
+0.071 (+0.40%)
|
1,574 |
| 11 Aug 2010 |
USD |
17.8848 |
17.903 |
17.59 |
17.5946 |
17.5946 |
-0.223 (-1.25%)
|
92,925 |
| 10 Aug 2010 |
USD |
17.9481 |
17.963 |
17.8 |
17.8179 |
17.8179 |
-0.221 (-1.23%)
|
42,100 |
| 9 Aug 2010 |
USD |
18.253 |
18.267 |
17.99 |
18.0389 |
18.0389 |
-0.132 (-0.73%)
|
94,975 |
| 6 Aug 2010 |
USD |
18.1299 |
18.216 |
18.04 |
18.1713 |
18.1713 |
+0.148 (+0.82%)
|
25,405 |
| 5 Aug 2010 |
USD |
18.0038 |
18.154 |
18 |
18.0234 |
18.0234 |
-0.299 (-1.63%)
|
44,466 |
| 4 Aug 2010 |
USD |
18.245 |
18.369 |
18.2 |
18.3223 |
18.3223 |
+0.062 (+0.34%)
|
22,901 |
| 3 Aug 2010 |
USD |
18.06 |
18.26 |
18.06 |
18.26 |
18.26 |
+0.1 (+0.55%)
|
67,935 |
| 2 Aug 2010 |
USD |
17.88 |
18.16 |
17.81 |
18.16 |
18.16 |
+0.497 (+2.82%)
|
126,581 |
| 30 Jul 2010 |
USD |
17.36 |
17.663 |
17.36 |
17.6626 |
17.6626 |
+0.353 (+2.04%)
|
110,301 |
| 29 Jul 2010 |
USD |
17.3231 |
17.359 |
17.29 |
17.31 |
17.31 |
+0.125 (+0.73%)
|
141,980 |
| 28 Jul 2010 |
USD |
17.45 |
17.454 |
17.1 |
17.185 |
17.185 |
-0.175 (-1.01%)
|
397,968 |
| 27 Jul 2010 |
USD |
17.915 |
17.92 |
17.35 |
17.36 |
17.36 |
-0.446 (-2.51%)
|
87,738 |
| 26 Jul 2010 |
USD |
17.9225 |
17.923 |
17.8 |
17.8063 |
17.8063 |
-0.096 (-0.54%)
|
20,096 |
| 23 Jul 2010 |
USD |
17.92 |
17.955 |
17.85 |
17.9025 |
17.9025 |
+0.035 (+0.20%)
|
118,301 |
| 22 Jul 2010 |
USD |
17.52 |
17.895 |
17.47 |
17.8675 |
17.8675 |
+0.314 (+1.79%)
|
20,230 |
| 21 Jul 2010 |
USD |
17.4125 |
17.559 |
17.39 |
17.5538 |
17.5538 |
+0.144 (+0.83%)
|
14,227 |
| 20 Jul 2010 |
USD |
17.43 |
17.43 |
17.21 |
17.41 |
17.41 |
+0.1 (+0.58%)
|
27,568 |
| 19 Jul 2010 |
USD |
17.515 |
17.532 |
17.24 |
17.31 |
17.31 |
-0.24 (-1.37%)
|
268,658 |
| 16 Jul 2010 |
USD |
17.9625 |
18.032 |
17.38 |
17.55 |
17.55 |
-0.55 (-3.04%)
|
73,689 |
| 15 Jul 2010 |
USD |
18.0125 |
18.183 |
17.95 |
18.1 |
18.1 |
-0.05 (-0.28%)
|
14,986 |
| 14 Jul 2010 |
USD |
18 |
18.17 |
17.89 |
18.15 |
18.15 |
+0.12 (+0.67%)
|
48,379 |
| 13 Jul 2010 |
USD |
17.625 |
18.04 |
17.625 |
18.03 |
18.03 |
+0.45 (+2.56%)
|
87,078 |
| 12 Jul 2010 |
USD |
17.72 |
17.76 |
17.5 |
17.58 |
17.58 |
-0.28 (-1.57%)
|
128,319 |
| 9 Jul 2010 |
USD |
17.61 |
17.88 |
17.6 |
17.86 |
17.86 |
+0.333 (+1.90%)
|
7,598 |
| 8 Jul 2010 |
USD |
17.8325 |
17.833 |
17.45 |
17.5275 |
17.5275 |
-0.128 (-0.72%)
|
270,957 |
| 7 Jul 2010 |
USD |
17.4475 |
17.677 |
17.3 |
17.655 |
17.655 |
+0.195 (+1.12%)
|
275,023 |
