WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2010 |
USD |
17.945 |
18.145 |
17.84 |
18.145 |
18.145 |
+0.303 (+1.70%)
|
131,753 |
| 8 Apr 2010 |
USD |
17.9 |
17.9 |
17.73 |
17.8424 |
17.8424 |
-0.063 (-0.35%)
|
99,998 |
| 7 Apr 2010 |
USD |
17.7775 |
17.95 |
17.69 |
17.9058 |
17.9058 |
+0.086 (+0.48%)
|
102,745 |
| 6 Apr 2010 |
USD |
17.7725 |
17.82 |
17.65 |
17.82 |
17.82 |
+0.135 (+0.76%)
|
526,600 |
| 1 Apr 2010 |
USD |
17.29 |
17.7 |
17.29 |
17.685 |
17.685 |
+0.415 (+2.40%)
|
67,890 |
| 31 Mar 2010 |
USD |
17.18 |
17.36 |
17.18 |
17.27 |
17.27 |
+0.24 (+1.41%)
|
256,179 |
| 30 Mar 2010 |
USD |
17.2075 |
17.208 |
17.03 |
17.03 |
17.03 |
-0.14 (-0.82%)
|
142,154 |
| 29 Mar 2010 |
USD |
17.02 |
17.17 |
16.86 |
17.17 |
17.17 |
+0.555 (+3.34%)
|
65,043 |
| 26 Mar 2010 |
USD |
16.615 |
16.68 |
16.48 |
16.615 |
16.615 |
+0.155 (+0.94%)
|
88,206 |
| 25 Mar 2010 |
USD |
16.42 |
16.56 |
16.42 |
16.46 |
16.46 |
-0.01 (-0.06%)
|
70,151 |
| 24 Mar 2010 |
USD |
16.5925 |
16.593 |
16.38 |
16.47 |
16.47 |
-0.33 (-1.96%)
|
43,938 |
| 23 Mar 2010 |
USD |
16.66 |
16.82 |
16.66 |
16.8 |
16.8 |
+0.172 (+1.04%)
|
19,232 |
| 22 Mar 2010 |
USD |
16.7 |
16.706 |
16.39 |
16.6278 |
16.6278 |
-0.162 (-0.97%)
|
71,523 |
| 19 Mar 2010 |
USD |
17.0975 |
17.11 |
16.78 |
16.79 |
16.79 |
-0.434 (-2.52%)
|
38,537 |
| 18 Mar 2010 |
USD |
17.145 |
17.265 |
17.14 |
17.224 |
17.224 |
+0.059 (+0.34%)
|
18,846 |
| 17 Mar 2010 |
USD |
17.3025 |
17.32 |
17.15 |
17.165 |
17.165 |
+0.035 (+0.20%)
|
63,752 |
| 16 Mar 2010 |
USD |
16.97 |
17.196 |
16.95 |
17.13 |
17.13 |
+0.39 (+2.33%)
|
24,695 |
| 15 Mar 2010 |
USD |
16.8175 |
16.88 |
16.74 |
16.74 |
16.74 |
-0.172 (-1.02%)
|
64,076 |
| 12 Mar 2010 |
USD |
16.9575 |
17.073 |
16.91 |
16.9125 |
16.9125 |
+0.061 (+0.36%)
|
32,046 |
| 11 Mar 2010 |
USD |
16.705 |
16.86 |
16.62 |
16.8517 |
16.8517 |
-0.348 (-2.03%)
|
80,993 |
| 10 Mar 2010 |
USD |
17.11 |
17.32 |
17.07 |
17.2 |
17.2 |
+0.268 (+1.58%)
|
81,380 |
| 9 Mar 2010 |
USD |
16.995 |
16.997 |
16.65 |
16.9325 |
16.9325 |
+0.013 (+0.07%)
|
125,606 |
| 8 Mar 2010 |
USD |
17.2425 |
17.26 |
16.92 |
16.92 |
16.92 |
-0.035 (-0.21%)
|
16,270 |
| 5 Mar 2010 |
USD |
16.9475 |
17.225 |
16.94 |
16.9548 |
16.9548 |
+0.01 (+0.06%)
|
36,535 |
| 4 Mar 2010 |
USD |
16.86 |
17.105 |
16.86 |
16.945 |
16.945 |
-0.117 (-0.69%)
|
119,910 |
| 3 Mar 2010 |
USD |
16.7125 |
17.105 |
16.71 |
17.0625 |
17.0625 |
+0.458 (+2.76%)
|
161,914 |
| 2 Mar 2010 |
USD |
16.24 |
16.605 |
16.18 |
16.605 |
16.605 |
+0.25 (+1.53%)
|
55,742 |
| 1 Mar 2010 |
USD |
16.4175 |
16.505 |
16.22 |
16.355 |
16.355 |
+0.417 (+2.62%)
|
108,772 |
| 26 Feb 2010 |
USD |
15.975 |
16.128 |
15.87 |
15.9375 |
15.9375 |
+0.273 (+1.74%)
|
115,662 |
| 25 Feb 2010 |
USD |
15.52 |
15.73 |
15.49 |
15.665 |
15.665 |
-0.018 (-0.11%)
|
142,364 |
