WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jul 2010 |
USD |
17.5675 |
17.662 |
17.36 |
17.46 |
17.46 |
-0.01 (-0.06%)
|
61,837 |
| 5 Jul 2010 |
USD |
17.6125 |
17.6125 |
17.47 |
17.47 |
17.47 |
+0.01 (+0.06%)
|
48,942 |
| 2 Jul 2010 |
USD |
17.7 |
17.8 |
17.34 |
17.46 |
17.46 |
-0.295 (-1.66%)
|
54,119 |
| 1 Jul 2010 |
USD |
18.21 |
18.365 |
17.66 |
17.755 |
17.755 |
-0.562 (-3.07%)
|
206,334 |
| 30 Jun 2010 |
USD |
18.3175 |
18.483 |
18.2 |
18.3175 |
18.3175 |
+0.087 (+0.48%)
|
225,111 |
| 29 Jun 2010 |
USD |
18.335 |
18.37 |
18.18 |
18.23 |
18.23 |
-0.53 (-2.83%)
|
92,560 |
| 28 Jun 2010 |
USD |
18.8875 |
18.945 |
18.76 |
18.76 |
18.76 |
+0.13 (+0.70%)
|
116,369 |
| 25 Jun 2010 |
USD |
18.3875 |
18.65 |
18.35 |
18.63 |
18.63 |
+0.372 (+2.04%)
|
129,447 |
| 24 Jun 2010 |
USD |
18.2625 |
18.263 |
18 |
18.2575 |
18.2575 |
+0.048 (+0.26%)
|
114,890 |
| 23 Jun 2010 |
USD |
18.53 |
18.641 |
18.13 |
18.21 |
18.21 |
-0.247 (-1.34%)
|
53,043 |
| 22 Jun 2010 |
USD |
18.4425 |
18.673 |
18.33 |
18.4575 |
18.4575 |
-0.492 (-2.60%)
|
48,574 |
| 21 Jun 2010 |
USD |
19.105 |
19.138 |
18.91 |
18.95 |
18.95 |
+0.02 (+0.11%)
|
242,654 |
| 18 Jun 2010 |
USD |
18.48 |
18.93 |
18.46 |
18.93 |
18.93 |
+0.463 (+2.50%)
|
118,420 |
| 17 Jun 2010 |
USD |
18.16 |
18.5 |
18.09 |
18.4675 |
18.4675 |
+0.225 (+1.23%)
|
8,030 |
| 16 Jun 2010 |
USD |
18.3325 |
18.356 |
18.18 |
18.2429 |
18.2429 |
+0.09 (+0.50%)
|
55,777 |
| 15 Jun 2010 |
USD |
18.0675 |
18.163 |
18.03 |
18.1525 |
18.1525 |
+0.018 (+0.10%)
|
53,998 |
| 14 Jun 2010 |
USD |
18.1775 |
18.2 |
18.08 |
18.135 |
18.135 |
+0.175 (+0.97%)
|
106,368 |
| 11 Jun 2010 |
USD |
18.035 |
18.24 |
17.87 |
17.96 |
17.96 |
+0.224 (+1.26%)
|
181,976 |
| 10 Jun 2010 |
USD |
17.815 |
17.83 |
17.67 |
17.7364 |
17.7364 |
-0.174 (-0.97%)
|
217,072 |
| 9 Jun 2010 |
USD |
18.0475 |
18.05 |
17.9 |
17.91 |
17.91 |
-0.15 (-0.83%)
|
54,627 |
| 8 Jun 2010 |
USD |
17.9425 |
18.16 |
17.94 |
18.06 |
18.06 |
+0.942 (+5.50%)
|
131,084 |
| 7 Jun 2010 |
USD |
17.1875 |
17.44 |
17.05 |
17.1182 |
17.1182 |
-0.082 (-0.48%)
|
147,586 |
| 4 Jun 2010 |
USD |
17.7 |
17.7 |
17.15 |
17.2 |
17.2 |
-0.97 (-5.34%)
|
104,642 |
| 3 Jun 2010 |
USD |
18.17 |
18.17 |
17.83 |
18.17 |
18.17 |
+0.08 (+0.44%)
|
121,524 |
| 2 Jun 2010 |
USD |
18.0775 |
18.16 |
17.9 |
18.0902 |
18.0902 |
-0.32 (-1.74%)
|
187,508 |
| 1 Jun 2010 |
USD |
18.2575 |
18.42 |
18.08 |
18.41 |
18.41 |
+0.176 (+0.96%)
|
84,273 |
| 28 May 2010 |
USD |
18.2225 |
18.32 |
18.01 |
18.2343 |
18.2343 |
+0.212 (+1.18%)
|
47,987 |
| 27 May 2010 |
USD |
18.0225 |
18.243 |
17.91 |
18.0225 |
18.0225 |
+0.122 (+0.68%)
|
647,720 |
| 26 May 2010 |
USD |
17.7875 |
18.13 |
17.7875 |
17.9 |
17.9 |
+0.482 (+2.77%)
|
221,460 |
| 25 May 2010 |
USD |
17.3675 |
17.472 |
17.3 |
17.4175 |
17.4175 |
-0.199 (-1.13%)
|
45,276 |
