WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Apr 2009 |
USD |
12.1275 |
12.132 |
11.82 |
11.85 |
11.85 |
-0.263 (-2.17%)
|
300,396 |
| 16 Apr 2009 |
USD |
12.7025 |
12.703 |
12.11 |
12.1125 |
12.1125 |
-0.512 (-4.06%)
|
189,046 |
| 15 Apr 2009 |
USD |
12.6675 |
12.86 |
12.61 |
12.625 |
12.625 |
+0.025 (+0.20%)
|
84,702 |
| 14 Apr 2009 |
USD |
12.6375 |
12.64 |
12.53 |
12.6 |
12.6 |
+0.463 (+3.81%)
|
26,127 |
| 9 Apr 2009 |
USD |
12.285 |
12.288 |
12.04 |
12.1375 |
12.1375 |
+0.018 (+0.14%)
|
13,880 |
| 8 Apr 2009 |
USD |
12.2375 |
12.243 |
12.09 |
12.12 |
12.12 |
-0.06 (-0.49%)
|
59,155 |
| 7 Apr 2009 |
USD |
12.21 |
12.21 |
11.99 |
12.18 |
12.18 |
+0.14 (+1.16%)
|
42,000 |
| 6 Apr 2009 |
USD |
12.335 |
12.4 |
12.04 |
12.04 |
12.04 |
-0.66 (-5.20%)
|
149,349 |
| 3 Apr 2009 |
USD |
12.81 |
12.825 |
12.7 |
12.7 |
12.7 |
+0.005 (+0.04%)
|
61,739 |
| 2 Apr 2009 |
USD |
12.9 |
12.9 |
12.56 |
12.695 |
12.695 |
-0.125 (-0.98%)
|
261,115 |
| 1 Apr 2009 |
USD |
12.9 |
13.057 |
12.78 |
12.82 |
12.82 |
+0.08 (+0.63%)
|
44,590 |
| 31 Mar 2009 |
USD |
13.095 |
13.132 |
12.54 |
12.74 |
12.74 |
-0.41 (-3.12%)
|
210,626 |
| 30 Mar 2009 |
USD |
13.3175 |
13.318 |
12.76 |
13.15 |
13.15 |
-0.15 (-1.13%)
|
108,238 |
| 27 Mar 2009 |
USD |
13.49 |
13.49 |
13.05 |
13.3 |
13.3 |
-0.31 (-2.28%)
|
74,355 |
| 26 Mar 2009 |
USD |
13.5025 |
13.67 |
13.42 |
13.61 |
13.61 |
+0.26 (+1.95%)
|
36,291 |
| 25 Mar 2009 |
USD |
13.3 |
13.4 |
13 |
13.35 |
13.35 |
+0.223 (+1.69%)
|
117,702 |
| 24 Mar 2009 |
USD |
13.5 |
13.575 |
13.1 |
13.1275 |
13.1275 |
-0.487 (-3.58%)
|
88,582 |
| 23 Mar 2009 |
USD |
13.655 |
13.87 |
13.6 |
13.615 |
13.615 |
+0.095 (+0.70%)
|
46,286 |
| 20 Mar 2009 |
USD |
13.6 |
13.65 |
13.31 |
13.52 |
13.52 |
+0.15 (+1.12%)
|
120,712 |
| 19 Mar 2009 |
USD |
12.6425 |
13.6 |
12.64 |
13.37 |
13.37 |
+1.22 (+10.04%)
|
189,717 |
| 18 Mar 2009 |
USD |
12.6625 |
12.898 |
12 |
12.15 |
12.15 |
-0.45 (-3.57%)
|
258,626 |
| 17 Mar 2009 |
USD |
12.785 |
12.908 |
12.6 |
12.6 |
12.6 |
-0.22 (-1.72%)
|
42,232 |
| 16 Mar 2009 |
USD |
12.985 |
12.99 |
12.77 |
12.82 |
12.82 |
-0.28 (-2.14%)
|
43,870 |
| 13 Mar 2009 |
USD |
12.9275 |
13.127 |
12.83 |
13.1 |
13.1 |
+0.172 (+1.33%)
|
47,092 |
| 12 Mar 2009 |
USD |
12.8025 |
12.96 |
12.72 |
12.9275 |
12.9275 |
+0.188 (+1.47%)
|
100,714 |
| 11 Mar 2009 |
USD |
12.6675 |
12.74 |
12.53 |
12.74 |
12.74 |
+0.24 (+1.92%)
|
185,151 |
| 10 Mar 2009 |
USD |
12.6975 |
12.792 |
12.48 |
12.5 |
12.5 |
-0.44 (-3.40%)
|
52,913 |
| 9 Mar 2009 |
USD |
13.165 |
13.27 |
12.94 |
12.94 |
12.94 |
-0.37 (-2.78%)
|
132,391 |
| 6 Mar 2009 |
USD |
13.27 |
13.37 |
13.21 |
13.31 |
13.31 |
+0.372 (+2.88%)
|
115,334 |
| 5 Mar 2009 |
USD |
12.865 |
13.142 |
12.86 |
12.9375 |
12.9375 |
-0.005 (-0.04%)
|
68,431 |
