WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2009 |
USD |
15.655 |
15.685 |
15.05 |
15.255 |
15.255 |
-0.228 (-1.47%)
|
325,724 |
| 4 Jun 2009 |
USD |
15.24 |
15.483 |
15 |
15.4825 |
15.4825 |
-0.203 (-1.29%)
|
238,792 |
| 3 Jun 2009 |
USD |
16.03 |
16.03 |
15.63 |
15.685 |
15.685 |
-0.128 (-0.81%)
|
118,695 |
| 2 Jun 2009 |
USD |
15.3725 |
15.813 |
15.37 |
15.8125 |
15.8125 |
+0.323 (+2.08%)
|
29,086 |
| 1 Jun 2009 |
USD |
15.5625 |
15.823 |
15.44 |
15.49 |
15.49 |
+0.07 (+0.45%)
|
222,471 |
| 29 May 2009 |
USD |
15.23 |
15.488 |
15.19 |
15.42 |
15.42 |
+0.295 (+1.95%)
|
181,745 |
| 28 May 2009 |
USD |
14.63 |
15.125 |
14.63 |
15.125 |
15.125 |
+0.57 (+3.92%)
|
78,496 |
| 27 May 2009 |
USD |
14.4225 |
14.555 |
14.35 |
14.555 |
14.555 |
+0.08 (+0.55%)
|
50,549 |
| 26 May 2009 |
USD |
14.44 |
14.475 |
14.26 |
14.475 |
14.475 |
-0.13 (-0.89%)
|
62,857 |
| 22 May 2009 |
USD |
14.31 |
14.705 |
14.31 |
14.605 |
14.605 |
+0.555 (+3.95%)
|
547,620 |
| 21 May 2009 |
USD |
14.3 |
14.3 |
14.02 |
14.05 |
14.05 |
-0.17 (-1.20%)
|
14,100 |
| 20 May 2009 |
USD |
14.02 |
14.26 |
14.02 |
14.22 |
14.22 |
+0.325 (+2.34%)
|
46,300 |
| 19 May 2009 |
USD |
13.7475 |
13.895 |
13.71 |
13.895 |
13.895 |
+0.425 (+3.16%)
|
47,667 |
| 18 May 2009 |
USD |
13.9125 |
13.935 |
13.47 |
13.47 |
13.47 |
-0.52 (-3.72%)
|
149,575 |
| 15 May 2009 |
USD |
13.9 |
13.99 |
13.75 |
13.99 |
13.99 |
+0.1 (+0.72%)
|
15,545 |
| 14 May 2009 |
USD |
13.7725 |
13.89 |
13.64 |
13.89 |
13.89 |
-0.06 (-0.43%)
|
78,914 |
| 13 May 2009 |
USD |
14.19 |
14.195 |
13.84 |
13.95 |
13.95 |
-0.15 (-1.06%)
|
58,593 |
| 12 May 2009 |
USD |
13.9125 |
14.172 |
13.91 |
14.1 |
14.1 |
+0.26 (+1.88%)
|
92,593 |
| 11 May 2009 |
USD |
13.865 |
13.865 |
13.61 |
13.84 |
13.84 |
+0.055 (+0.40%)
|
157,969 |
| 8 May 2009 |
USD |
13.845 |
13.908 |
13.73 |
13.785 |
13.785 |
-0.003 (-0.02%)
|
82,486 |
| 7 May 2009 |
USD |
13.73 |
13.998 |
13.73 |
13.7875 |
13.7875 |
+0.152 (+1.12%)
|
39,015 |
| 6 May 2009 |
USD |
13.28 |
13.663 |
13.27 |
13.635 |
13.635 |
+0.295 (+2.21%)
|
72,176 |
| 5 May 2009 |
USD |
12.93 |
13.44 |
12.93 |
13.34 |
13.34 |
+1.03 (+8.37%)
|
133,736 |
| 1 May 2009 |
USD |
12.1725 |
12.337 |
12.16 |
12.31 |
12.31 |
+0.182 (+1.50%)
|
11,591 |
| 30 Apr 2009 |
USD |
12.7075 |
12.708 |
12.1 |
12.1275 |
12.1275 |
-0.432 (-3.44%)
|
62,540 |
| 29 Apr 2009 |
USD |
12.44 |
12.585 |
12.44 |
12.56 |
12.56 |
+0.237 (+1.93%)
|
56,200 |
| 28 Apr 2009 |
USD |
12.625 |
12.625 |
12.28 |
12.3225 |
12.3225 |
-0.515 (-4.01%)
|
52,130 |
| 27 Apr 2009 |
USD |
12.9425 |
12.977 |
12.78 |
12.8375 |
12.8375 |
+0.128 (+1.00%)
|
122,141 |
| 24 Apr 2009 |
USD |
12.7625 |
12.818 |
12.67 |
12.71 |
12.71 |
+0.007 (+0.06%)
|
148,309 |
| 23 Apr 2009 |
USD |
12.3525 |
12.703 |
12.3 |
12.7025 |
12.7025 |
+0.532 (+4.38%)
|
178,008 |
