WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2010 |
USD |
17.71 |
17.775 |
17.47 |
17.6164 |
17.6164 |
+0.224 (+1.29%)
|
317,883 |
| 21 May 2010 |
USD |
17.4775 |
17.52 |
17.25 |
17.3925 |
17.3925 |
-0.048 (-0.27%)
|
103,714 |
| 20 May 2010 |
USD |
17.8 |
17.847 |
17.35 |
17.4401 |
17.4401 |
-0.792 (-4.35%)
|
148,285 |
| 19 May 2010 |
USD |
18.41 |
18.5 |
17.89 |
18.2325 |
18.2325 |
-0.443 (-2.37%)
|
389,092 |
| 18 May 2010 |
USD |
18.675 |
18.837 |
18.39 |
18.675 |
18.675 |
-0.172 (-0.92%)
|
453,288 |
| 17 May 2010 |
USD |
18.9125 |
19.077 |
18.83 |
18.8475 |
18.8475 |
-0.32 (-1.67%)
|
85,828 |
| 14 May 2010 |
USD |
19.175 |
19.425 |
18.7 |
19.1676 |
19.1676 |
-0.095 (-0.49%)
|
345,951 |
| 13 May 2010 |
USD |
19.2575 |
19.472 |
19.11 |
19.2621 |
19.2621 |
+0.337 (+1.78%)
|
64,274 |
| 12 May 2010 |
USD |
18.9425 |
19.415 |
18.91 |
18.9255 |
18.9255 |
+0.758 (+4.17%)
|
665,755 |
| 11 May 2010 |
USD |
18.19 |
18.96 |
18.14 |
18.1677 |
18.1677 |
+0.065 (+0.36%)
|
397,461 |
| 10 May 2010 |
USD |
18.125 |
18.37 |
17.98 |
18.1025 |
18.1025 |
+0.72 (+4.14%)
|
223,967 |
| 7 May 2010 |
USD |
17.35 |
17.525 |
17.24 |
17.3825 |
17.3825 |
+0.247 (+1.44%)
|
329,877 |
| 6 May 2010 |
USD |
17.105 |
17.47 |
17.1 |
17.135 |
17.135 |
-0.115 (-0.67%)
|
154,219 |
| 5 May 2010 |
USD |
17.5625 |
17.6 |
16.88 |
17.25 |
17.25 |
-1.19 (-6.46%)
|
360,366 |
| 4 May 2010 |
USD |
18.4475 |
18.487 |
17.67 |
18.4404 |
18.4404 |
+0.013 (+0.07%)
|
271,675 |
| 30 Apr 2010 |
USD |
18.235 |
18.487 |
18.23 |
18.4275 |
18.4275 |
+0.445 (+2.47%)
|
119,598 |
| 29 Apr 2010 |
USD |
17.8175 |
18.07 |
17.8 |
17.9825 |
17.9825 |
+0.098 (+0.55%)
|
138,928 |
| 28 Apr 2010 |
USD |
17.8525 |
17.885 |
17.52 |
17.885 |
17.885 |
-0.198 (-1.09%)
|
206,337 |
| 27 Apr 2010 |
USD |
17.9925 |
18.132 |
17.85 |
18.0825 |
18.0825 |
-0.013 (-0.07%)
|
132,185 |
| 26 Apr 2010 |
USD |
18.1375 |
18.138 |
17.99 |
18.095 |
18.095 |
+0.185 (+1.03%)
|
24,429 |
| 23 Apr 2010 |
USD |
17.69 |
17.91 |
17.65 |
17.91 |
17.91 |
+0.305 (+1.73%)
|
53,240 |
| 22 Apr 2010 |
USD |
17.8125 |
17.903 |
17.59 |
17.605 |
17.605 |
-0.089 (-0.50%)
|
42,961 |
| 21 Apr 2010 |
USD |
17.74 |
17.74 |
17.5 |
17.6943 |
17.6943 |
+0.144 (+0.82%)
|
132,275 |
| 20 Apr 2010 |
USD |
17.55 |
17.753 |
17.55 |
17.5502 |
17.5502 |
+0.138 (+0.79%)
|
115,452 |
| 19 Apr 2010 |
USD |
17.32 |
17.5 |
17.23 |
17.4125 |
17.4125 |
-0.237 (-1.35%)
|
54,635 |
| 16 Apr 2010 |
USD |
18.04 |
18.13 |
17.65 |
17.65 |
17.65 |
-0.53 (-2.92%)
|
101,492 |
| 15 Apr 2010 |
USD |
18.115 |
18.25 |
17.96 |
18.18 |
18.18 |
-0.015 (-0.08%)
|
49,203 |
| 14 Apr 2010 |
USD |
18 |
18.215 |
17.99 |
18.195 |
18.195 |
+0.445 (+2.51%)
|
82,568 |
| 13 Apr 2010 |
USD |
17.915 |
18.019 |
17.7 |
17.75 |
17.75 |
-0.43 (-2.37%)
|
106,782 |
| 12 Apr 2010 |
USD |
18.2775 |
18.302 |
18.09 |
18.18 |
18.18 |
+0.035 (+0.19%)
|
507,306 |
