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 |
| 4 Mar 2009 |
USD |
12.655 |
13.047 |
12.65 |
12.9425 |
12.9425 |
+0.502 (+4.04%)
|
81,073 |
| 3 Mar 2009 |
USD |
12.6275 |
12.71 |
12.43 |
12.44 |
12.44 |
-0.297 (-2.34%)
|
62,147 |
| 2 Mar 2009 |
USD |
13.265 |
13.265 |
12.67 |
12.7375 |
12.7375 |
-0.458 (-3.47%)
|
190,167 |
| 27 Feb 2009 |
USD |
13.0325 |
13.252 |
12.96 |
13.195 |
13.195 |
+0.205 (+1.58%)
|
78,163 |
| 26 Feb 2009 |
USD |
13.65 |
13.65 |
12.84 |
12.99 |
12.99 |
-1.05 (-7.48%)
|
338,255 |
| 25 Feb 2009 |
USD |
13.65 |
14.13 |
13.48 |
14.04 |
14.04 |
-0.06 (-0.43%)
|
304,938 |
| 24 Feb 2009 |
USD |
14.4025 |
14.403 |
14.04 |
14.1 |
14.1 |
-0.307 (-2.13%)
|
119,659 |
| 23 Feb 2009 |
USD |
14.2575 |
14.408 |
14.09 |
14.4075 |
14.4075 |
-0.035 (-0.24%)
|
68,750 |
| 20 Feb 2009 |
USD |
13.97 |
14.55 |
13.97 |
14.4425 |
14.4425 |
+0.515 (+3.70%)
|
587,932 |
| 19 Feb 2009 |
USD |
14.07 |
14.167 |
13.78 |
13.9275 |
13.9275 |
-0.265 (-1.87%)
|
179,098 |
| 18 Feb 2009 |
USD |
14.075 |
14.227 |
13.91 |
14.1925 |
14.1925 |
+0.117 (+0.83%)
|
166,320 |
| 17 Feb 2009 |
USD |
13.855 |
14.075 |
13.69 |
14.075 |
14.075 |
+0.605 (+4.49%)
|
126,529 |
| 16 Feb 2009 |
USD |
13.4525 |
13.59 |
13.45 |
13.47 |
13.47 |
+0.163 (+1.22%)
|
47,390 |
| 13 Feb 2009 |
USD |
13.4775 |
13.483 |
13.15 |
13.3075 |
13.3075 |
-0.09 (-0.67%)
|
56,382 |
| 12 Feb 2009 |
USD |
13.5325 |
13.62 |
13.22 |
13.3975 |
13.3975 |
-0.11 (-0.81%)
|
183,744 |
| 11 Feb 2009 |
USD |
13.1775 |
13.587 |
13.16 |
13.5075 |
13.5075 |
+0.427 (+3.27%)
|
125,402 |
| 10 Feb 2009 |
USD |
12.7175 |
13.083 |
12.68 |
13.08 |
13.08 |
+0.165 (+1.28%)
|
123,156 |
| 9 Feb 2009 |
USD |
12.91 |
12.975 |
12.78 |
12.915 |
12.915 |
+0.052 (+0.41%)
|
63,947 |
| 6 Feb 2009 |
USD |
12.7625 |
12.955 |
12.72 |
12.8625 |
12.8625 |
+0.133 (+1.04%)
|
155,522 |
| 5 Feb 2009 |
USD |
12.42 |
12.8 |
12.42 |
12.73 |
12.73 |
+0.273 (+2.19%)
|
236,189 |
| 4 Feb 2009 |
USD |
12.2475 |
12.5 |
12.24 |
12.4575 |
12.4575 |
+0.177 (+1.45%)
|
70,848 |
| 3 Feb 2009 |
USD |
12.255 |
12.408 |
12.23 |
12.28 |
12.28 |
-0.11 (-0.89%)
|
68,878 |
| 2 Feb 2009 |
USD |
12.325 |
12.39 |
12.21 |
12.39 |
12.39 |
-0.07 (-0.56%)
|
135,260 |
| 30 Jan 2009 |
USD |
12.19 |
12.5 |
12.19 |
12.46 |
12.46 |
+0.383 (+3.17%)
|
568,352 |
| 29 Jan 2009 |
USD |
11.88 |
12.078 |
11.6 |
12.0775 |
12.0775 |
+0.11 (+0.92%)
|
44,760 |
| 28 Jan 2009 |
USD |
11.9825 |
12.055 |
11.82 |
11.9675 |
11.9675 |
+0.055 (+0.46%)
|
56,224 |
| 27 Jan 2009 |
USD |
12.06 |
12.063 |
11.88 |
11.9125 |
11.9125 |
-0.207 (-1.71%)
|
111,224 |
| 26 Jan 2009 |
USD |
11.87 |
12.12 |
11.87 |
12.12 |
12.12 |
+0.635 (+5.53%)
|
281,338 |
| 23 Jan 2009 |
USD |
11.3175 |
11.547 |
11.24 |
11.485 |
11.485 |
+0.27 (+2.41%)
|
241,723 |
| 22 Jan 2009 |
USD |
11.35 |
11.43 |
11.19 |
11.215 |
11.215 |
+0.085 (+0.76%)
|
163,945 |
