WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Feb 2010 |
USD |
15.4325 |
15.75 |
15.43 |
15.6825 |
15.6825 |
+0.045 (+0.29%)
|
87,957 |
| 23 Feb 2010 |
USD |
16.1825 |
16.212 |
15.6 |
15.6375 |
15.6375 |
-0.347 (-2.17%)
|
124,502 |
| 22 Feb 2010 |
USD |
16.28 |
16.28 |
15.96 |
15.985 |
15.985 |
+0.02 (+0.13%)
|
12,196 |
| 19 Feb 2010 |
USD |
15.6 |
15.97 |
15.6 |
15.965 |
15.965 |
+0.04 (+0.25%)
|
60,191 |
| 18 Feb 2010 |
USD |
15.5175 |
16.03 |
15.48 |
15.925 |
15.925 |
-0.146 (-0.91%)
|
311,983 |
| 17 Feb 2010 |
USD |
16.07 |
16.12 |
15.72 |
16.0707 |
16.0707 |
+0.203 (+1.28%)
|
78,162 |
| 16 Feb 2010 |
USD |
15.6 |
15.868 |
15.58 |
15.8675 |
15.8675 |
+0.568 (+3.71%)
|
305,825 |
| 15 Feb 2010 |
USD |
15.2975 |
15.413 |
15.2975 |
15.3 |
15.3 |
-0.068 (-0.44%)
|
19,224 |
| 12 Feb 2010 |
USD |
15.4025 |
15.403 |
15.06 |
15.3679 |
15.3679 |
+0.21 (+1.39%)
|
41,630 |
| 11 Feb 2010 |
USD |
15.2675 |
15.292 |
15.05 |
15.1574 |
15.1574 |
+0.192 (+1.29%)
|
54,049 |
| 10 Feb 2010 |
USD |
15.29 |
15.4 |
14.89 |
14.965 |
14.965 |
-0.071 (-0.47%)
|
119,036 |
| 9 Feb 2010 |
USD |
15.0475 |
15.195 |
14.98 |
15.036 |
15.036 |
-0.004 (-0.03%)
|
132,895 |
| 8 Feb 2010 |
USD |
14.985 |
15.083 |
14.78 |
15.0398 |
15.0398 |
+0.39 (+2.66%)
|
111,930 |
| 5 Feb 2010 |
USD |
15.05 |
15.11 |
14.65 |
14.65 |
14.65 |
-0.64 (-4.19%)
|
408,848 |
| 4 Feb 2010 |
USD |
16.03 |
16.07 |
15.23 |
15.29 |
15.29 |
-0.988 (-6.07%)
|
169,812 |
| 3 Feb 2010 |
USD |
16.6175 |
16.708 |
16.2 |
16.2775 |
16.2775 |
-0.212 (-1.29%)
|
301,040 |
| 2 Feb 2010 |
USD |
16.45 |
16.573 |
16.42 |
16.49 |
16.49 |
+0.235 (+1.45%)
|
378,181 |
| 1 Feb 2010 |
USD |
16.165 |
16.255 |
16.01 |
16.255 |
16.255 |
+0.432 (+2.73%)
|
82,565 |
| 29 Jan 2010 |
USD |
15.985 |
16.11 |
15.82 |
15.8225 |
15.8225 |
-0.28 (-1.74%)
|
185,602 |
| 28 Jan 2010 |
USD |
16.36 |
16.452 |
16.1 |
16.1025 |
16.1025 |
-0.323 (-1.96%)
|
91,386 |
| 27 Jan 2010 |
USD |
16.4575 |
16.525 |
16.3 |
16.425 |
16.425 |
+0.005 (+0.03%)
|
97,472 |
| 26 Jan 2010 |
USD |
16.715 |
16.715 |
16.15 |
16.4198 |
16.4198 |
-0.505 (-2.98%)
|
324,510 |
| 25 Jan 2010 |
USD |
16.92 |
16.978 |
16.81 |
16.925 |
16.925 |
+0.07 (+0.42%)
|
48,025 |
| 22 Jan 2010 |
USD |
17.23 |
17.26 |
16.74 |
16.855 |
16.855 |
-0.325 (-1.89%)
|
98,671 |
| 21 Jan 2010 |
USD |
17.6 |
17.677 |
17.11 |
17.18 |
17.18 |
-0.42 (-2.39%)
|
84,279 |
| 20 Jan 2010 |
USD |
18.345 |
18.35 |
17.6 |
17.6 |
17.6 |
-0.74 (-4.03%)
|
174,805 |
| 19 Jan 2010 |
USD |
18.565 |
18.565 |
18.25 |
18.3396 |
18.3396 |
-0.018 (-0.10%)
|
137,196 |
| 18 Jan 2010 |
USD |
18.3575 |
18.433 |
18.31 |
18.3575 |
18.3575 |
+0.109 (+0.60%)
|
22,271 |
| 15 Jan 2010 |
USD |
18.27 |
18.275 |
18.18 |
18.2483 |
18.2483 |
-0.059 (-0.32%)
|
26,468 |
| 14 Jan 2010 |
USD |
18.41 |
18.41 |
18.25 |
18.3075 |
18.3075 |
+0.188 (+1.03%)
|
34,229 |
