WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Nov 2009 |
USD |
18.4975 |
18.5 |
18.23 |
18.25 |
18.25 |
-0.23 (-1.24%)
|
36,423 |
| 25 Nov 2009 |
USD |
18.5175 |
18.54 |
18.39 |
18.48 |
18.48 |
+0.165 (+0.90%)
|
178,727 |
| 24 Nov 2009 |
USD |
18.32 |
18.442 |
18.09 |
18.3155 |
18.3155 |
-0.244 (-1.32%)
|
66,528 |
| 23 Nov 2009 |
USD |
18.6125 |
18.65 |
18.48 |
18.56 |
18.56 |
+0.453 (+2.50%)
|
47,470 |
| 20 Nov 2009 |
USD |
18.3 |
18.323 |
17.91 |
18.1075 |
18.1075 |
+0.08 (+0.44%)
|
139,860 |
| 19 Nov 2009 |
USD |
18.2275 |
18.237 |
17.95 |
18.0275 |
18.0275 |
-0.432 (-2.34%)
|
83,036 |
| 18 Nov 2009 |
USD |
18.22 |
18.53 |
18.22 |
18.46 |
18.46 |
+0.32 (+1.76%)
|
102,762 |
| 17 Nov 2009 |
USD |
18.07 |
18.14 |
17.9 |
18.14 |
18.14 |
+0.08 (+0.44%)
|
81,337 |
| 16 Nov 2009 |
USD |
17.5575 |
18.1 |
17.51 |
18.06 |
18.06 |
+0.967 (+5.66%)
|
214,328 |
| 13 Nov 2009 |
USD |
17.1275 |
17.177 |
16.9 |
17.0928 |
17.0928 |
+0.033 (+0.19%)
|
29,847 |
| 12 Nov 2009 |
USD |
17.3275 |
17.39 |
17.06 |
17.06 |
17.06 |
-0.24 (-1.39%)
|
188,401 |
| 11 Nov 2009 |
USD |
17.27 |
17.48 |
17.27 |
17.3 |
17.3 |
+0.3 (+1.76%)
|
113,335 |
| 10 Nov 2009 |
USD |
17.09 |
17.25 |
17 |
17 |
17 |
-0.521 (-2.97%)
|
751,346 |
| 9 Nov 2009 |
USD |
17.55 |
17.55 |
17.17 |
17.5207 |
17.5207 |
+0.391 (+2.28%)
|
53,401 |
| 6 Nov 2009 |
USD |
17.36 |
17.37 |
17.13 |
17.13 |
17.13 |
-0.128 (-0.74%)
|
85,950 |
| 5 Nov 2009 |
USD |
17.0425 |
17.275 |
17.04 |
17.2575 |
17.2575 |
-0.013 (-0.07%)
|
16,219 |
| 4 Nov 2009 |
USD |
16.97 |
17.38 |
16.97 |
17.27 |
17.27 |
+0.83 (+5.05%)
|
55,436 |
| 3 Nov 2009 |
USD |
16.44 |
16.84 |
16.07 |
16.44 |
16.44 |
-0.065 (-0.39%)
|
235,042 |
| 2 Nov 2009 |
USD |
16.505 |
16.505 |
16.22 |
16.505 |
16.505 |
+0.438 (+2.72%)
|
54,024 |
| 30 Oct 2009 |
USD |
16.41 |
16.5 |
15.99 |
16.0675 |
16.0675 |
-0.372 (-2.27%)
|
79,414 |
| 29 Oct 2009 |
USD |
16.1125 |
16.465 |
16.06 |
16.44 |
16.44 |
+0.47 (+2.94%)
|
100,896 |
| 28 Oct 2009 |
USD |
16.47 |
16.47 |
15.97 |
15.97 |
15.97 |
-0.5 (-3.04%)
|
312,424 |
| 27 Oct 2009 |
USD |
16.9 |
16.9 |
16.39 |
16.47 |
16.47 |
-1.036 (-5.92%)
|
145,873 |
| 26 Oct 2009 |
USD |
17.525 |
17.55 |
17.13 |
17.5058 |
17.5058 |
+0.076 (+0.43%)
|
72,940 |
| 23 Oct 2009 |
USD |
17.445 |
17.677 |
17.26 |
17.43 |
17.43 |
+0.05 (+0.29%)
|
201,584 |
| 22 Oct 2009 |
USD |
17.365 |
17.481 |
17.15 |
17.3797 |
17.3797 |
+0.046 (+0.27%)
|
200,220 |
| 21 Oct 2009 |
USD |
17.2925 |
17.468 |
17.11 |
17.3335 |
17.3335 |
-0.026 (-0.15%)
|
144,531 |
| 20 Oct 2009 |
USD |
17.6 |
17.6 |
17.36 |
17.36 |
17.36 |
+0.05 (+0.29%)
|
85,205 |
| 19 Oct 2009 |
USD |
17.3 |
17.34 |
17.19 |
17.31 |
17.31 |
+0.199 (+1.16%)
|
25,834 |
| 16 Oct 2009 |
USD |
17.105 |
17.33 |
17.03 |
17.1115 |
17.1115 |
-0.495 (-2.81%)
|
125,427 |
