WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Jul 2009 |
USD |
13.13 |
13.29 |
12.99 |
13.28 |
13.28 |
+0.125 (+0.95%)
|
195,227 |
| 16 Jul 2009 |
USD |
13.1 |
13.18 |
13.02 |
13.155 |
13.155 |
+0.065 (+0.50%)
|
103,798 |
| 15 Jul 2009 |
USD |
12.94 |
13.22 |
12.94 |
13.09 |
13.09 |
+0.23 (+1.79%)
|
135,115 |
| 14 Jul 2009 |
USD |
12.67 |
12.86 |
12.67 |
12.86 |
12.86 |
+0.378 (+3.02%)
|
324,453 |
| 13 Jul 2009 |
USD |
12.48 |
12.483 |
12.32 |
12.4825 |
12.4825 |
-0.249 (-1.96%)
|
32,731 |
| 10 Jul 2009 |
USD |
12.735 |
12.735 |
12.4 |
12.7317 |
12.7317 |
+0.022 (+0.17%)
|
159,734 |
| 9 Jul 2009 |
USD |
12.8 |
12.8 |
12.69 |
12.71 |
12.71 |
-0.242 (-1.87%)
|
23,225 |
| 8 Jul 2009 |
USD |
12.835 |
12.962 |
12.75 |
12.9522 |
12.9522 |
-0.085 (-0.65%)
|
22,673 |
| 7 Jul 2009 |
USD |
13.03 |
13.25 |
13.02 |
13.0375 |
13.0375 |
-0.013 (-0.10%)
|
16,371 |
| 6 Jul 2009 |
USD |
13.15 |
13.15 |
12.9 |
13.05 |
13.05 |
-0.268 (-2.01%)
|
18,688 |
| 3 Jul 2009 |
USD |
13.255 |
13.333 |
13.16 |
13.3175 |
13.3175 |
-0.297 (-2.18%)
|
45,175 |
| 2 Jul 2009 |
USD |
13.69 |
13.69 |
13.28 |
13.6147 |
13.6147 |
-0.033 (-0.24%)
|
241,005 |
| 1 Jul 2009 |
USD |
13.6175 |
13.648 |
13.44 |
13.6475 |
13.6475 |
+0.198 (+1.47%)
|
49,545 |
| 30 Jun 2009 |
USD |
13.9525 |
13.953 |
13.4 |
13.45 |
13.45 |
-0.28 (-2.04%)
|
672,708 |
| 29 Jun 2009 |
USD |
13.9025 |
14.028 |
13.71 |
13.73 |
13.73 |
-0.26 (-1.86%)
|
113,995 |
| 26 Jun 2009 |
USD |
14.1 |
14.15 |
13.95 |
13.99 |
13.99 |
+0.188 (+1.36%)
|
19,405 |
| 25 Jun 2009 |
USD |
13.81 |
13.89 |
13.79 |
13.8025 |
13.8025 |
+0.013 (+0.09%)
|
60,645 |
| 24 Jun 2009 |
USD |
13.8125 |
13.962 |
13.77 |
13.7898 |
13.7898 |
+0.15 (+1.10%)
|
86,519 |
| 23 Jun 2009 |
USD |
13.59 |
13.72 |
13.54 |
13.64 |
13.64 |
-0.03 (-0.22%)
|
118,097 |
| 22 Jun 2009 |
USD |
13.86 |
13.91 |
13.64 |
13.67 |
13.67 |
-0.45 (-3.19%)
|
61,951 |
| 19 Jun 2009 |
USD |
14.12 |
14.18 |
14.11 |
14.12 |
14.12 |
+0.037 (+0.27%)
|
119,314 |
| 18 Jun 2009 |
USD |
14.195 |
14.225 |
14.04 |
14.0825 |
14.0825 |
-0.018 (-0.12%)
|
27,597 |
| 17 Jun 2009 |
USD |
14.14 |
14.14 |
13.85 |
14.1 |
14.1 |
+0.003 (+0.02%)
|
138,121 |
| 16 Jun 2009 |
USD |
14.1625 |
14.177 |
14.07 |
14.0975 |
14.0975 |
+0.058 (+0.41%)
|
55,424 |
| 15 Jun 2009 |
USD |
14.26 |
14.28 |
14.04 |
14.04 |
14.04 |
-0.775 (-5.23%)
|
77,889 |
| 12 Jun 2009 |
USD |
15.1225 |
15.123 |
14.66 |
14.815 |
14.815 |
-0.475 (-3.11%)
|
384,260 |
| 11 Jun 2009 |
USD |
15.0925 |
15.3 |
14.81 |
15.29 |
15.29 |
+0.32 (+2.14%)
|
145,756 |
| 10 Jun 2009 |
USD |
15.1575 |
15.358 |
14.9 |
14.97 |
14.97 |
+0.03 (+0.20%)
|
396,556 |
| 9 Jun 2009 |
USD |
14.9 |
15.038 |
14.79 |
14.94 |
14.94 |
+0.212 (+1.44%)
|
101,116 |
| 8 Jun 2009 |
USD |
15.1575 |
15.158 |
14.61 |
14.7275 |
14.7275 |
-0.527 (-3.46%)
|
245,874 |
