WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jan 2010 |
USD |
18.515 |
18.515 |
18.13 |
18.265 |
18.265 |
-0.193 (-1.04%)
|
107,512 |
| 11 Jan 2010 |
USD |
18.5175 |
18.611 |
18.45 |
18.4575 |
18.4575 |
+0.318 (+1.75%)
|
64,921 |
| 8 Jan 2010 |
USD |
17.96 |
18.24 |
17.87 |
18.14 |
18.14 |
+0.238 (+1.33%)
|
103,293 |
| 7 Jan 2010 |
USD |
17.925 |
18.038 |
17.82 |
17.9023 |
17.9023 |
+0.072 (+0.41%)
|
162,818 |
| 6 Jan 2010 |
USD |
17.745 |
17.91 |
17.64 |
17.83 |
17.83 |
+0.321 (+1.83%)
|
29,322 |
| 5 Jan 2010 |
USD |
17.5025 |
17.625 |
17.32 |
17.5093 |
17.5093 |
+0.237 (+1.37%)
|
55,089 |
| 4 Jan 2010 |
USD |
16.8325 |
17.33 |
16.83 |
17.2725 |
17.2725 |
+0.472 (+2.81%)
|
97,598 |
| 31 Dec 2009 |
USD |
16.7825 |
16.847 |
16.78 |
16.8 |
16.8 |
+0.193 (+1.16%)
|
32,473 |
| 30 Dec 2009 |
USD |
16.76 |
16.792 |
16.58 |
16.6075 |
16.6075 |
-0.601 (-3.49%)
|
40,911 |
| 29 Dec 2009 |
USD |
17.2275 |
17.261 |
16.9 |
17.2084 |
17.2084 |
+0.088 (+0.52%)
|
141,855 |
| 24 Dec 2009 |
USD |
17.0975 |
17.12 |
17.08 |
17.12 |
17.12 |
+0.263 (+1.56%)
|
23,050 |
| 23 Dec 2009 |
USD |
16.7325 |
16.858 |
16.7 |
16.8575 |
16.8575 |
+0.228 (+1.37%)
|
59,937 |
| 22 Dec 2009 |
USD |
16.8425 |
16.923 |
16.6 |
16.63 |
16.63 |
-0.51 (-2.98%)
|
121,214 |
| 21 Dec 2009 |
USD |
17.14 |
17.167 |
16.9 |
17.14 |
17.14 |
+0.2 (+1.18%)
|
54,507 |
| 18 Dec 2009 |
USD |
17.075 |
17.13 |
16.94 |
16.94 |
16.94 |
-0.14 (-0.82%)
|
121,630 |
| 17 Dec 2009 |
USD |
17.3175 |
17.32 |
17.08 |
17.08 |
17.08 |
-0.37 (-2.12%)
|
156,377 |
| 16 Dec 2009 |
USD |
17.13 |
17.48 |
17.13 |
17.45 |
17.45 |
+0.361 (+2.11%)
|
45,225 |
| 15 Dec 2009 |
USD |
17.085 |
17.089 |
16.95 |
17.0887 |
17.0887 |
-0.041 (-0.24%)
|
18,330 |
| 14 Dec 2009 |
USD |
17.1125 |
17.13 |
16.98 |
17.13 |
17.13 |
+0.297 (+1.77%)
|
153,710 |
| 11 Dec 2009 |
USD |
17.215 |
17.38 |
16.83 |
16.8325 |
16.8325 |
-0.188 (-1.10%)
|
292,986 |
| 10 Dec 2009 |
USD |
17.185 |
17.21 |
17 |
17.02 |
17.02 |
-0.367 (-2.11%)
|
65,784 |
| 9 Dec 2009 |
USD |
17.3725 |
17.9 |
17.37 |
17.3869 |
17.3869 |
-0.482 (-2.70%)
|
159,529 |
| 8 Dec 2009 |
USD |
17.8725 |
18.05 |
17.53 |
17.8685 |
17.8685 |
+0.178 (+1.01%)
|
187,076 |
| 7 Dec 2009 |
USD |
18 |
18 |
17.68 |
17.69 |
17.69 |
-0.57 (-3.12%)
|
206,099 |
| 4 Dec 2009 |
USD |
18.6175 |
18.65 |
18.21 |
18.26 |
18.26 |
-0.52 (-2.77%)
|
301,761 |
| 3 Dec 2009 |
USD |
19.04 |
19.04 |
18.58 |
18.78 |
18.78 |
-0.21 (-1.11%)
|
304,182 |
| 2 Dec 2009 |
USD |
19.015 |
19.12 |
18.89 |
18.99 |
18.99 |
+0.07 (+0.37%)
|
363,068 |
| 1 Dec 2009 |
USD |
18.3925 |
18.95 |
18.36 |
18.92 |
18.92 |
+0.902 (+5.01%)
|
193,165 |
| 30 Nov 2009 |
USD |
18.07 |
18.13 |
17.89 |
18.0175 |
18.0175 |
-0.128 (-0.70%)
|
264,747 |
| 27 Nov 2009 |
USD |
17.585 |
18.16 |
17.51 |
18.145 |
18.145 |
-0.105 (-0.58%)
|
315,971 |
