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 |
| 19 Jan 2009 |
USD |
11.0525 |
11.233 |
11.05 |
11.095 |
11.095 |
-0.015 (-0.14%)
|
26,000 |
| 16 Jan 2009 |
USD |
10.985 |
11.11 |
10.94 |
11.11 |
11.11 |
+0.68 (+6.52%)
|
88,970 |
| 15 Jan 2009 |
USD |
10.37 |
10.53 |
10.35 |
10.43 |
10.43 |
-0.05 (-0.48%)
|
26,750 |
| 14 Jan 2009 |
USD |
10.85 |
10.85 |
10.37 |
10.48 |
10.48 |
-0.28 (-2.60%)
|
32,428 |
| 13 Jan 2009 |
USD |
10.535 |
10.76 |
10.47 |
10.76 |
10.76 |
-0.142 (-1.31%)
|
131,788 |
| 12 Jan 2009 |
USD |
11.21 |
11.21 |
10.71 |
10.9025 |
10.9025 |
-0.233 (-2.09%)
|
145,838 |
| 9 Jan 2009 |
USD |
11.15 |
11.288 |
11.03 |
11.135 |
11.135 |
+0.06 (+0.54%)
|
436,077 |
| 8 Jan 2009 |
USD |
11.0225 |
11.233 |
10.84 |
11.075 |
11.075 |
+0.018 (+0.16%)
|
45,669 |
| 7 Jan 2009 |
USD |
11.41 |
11.5 |
10.95 |
11.0575 |
11.0575 |
-0.018 (-0.16%)
|
111,261 |
| 6 Jan 2009 |
USD |
10.9475 |
11.177 |
10.8 |
11.075 |
11.075 |
+0.205 (+1.89%)
|
329,356 |
| 5 Jan 2009 |
USD |
11.5 |
11.5 |
10.75 |
10.87 |
10.87 |
-0.59 (-5.15%)
|
114,047 |
| 2 Jan 2009 |
USD |
11.0275 |
11.46 |
11 |
11.46 |
11.46 |
+0.56 (+5.14%)
|
100,813 |
| 31 Dec 2008 |
USD |
10.9 |
11.015 |
10.77 |
10.9 |
10.9 |
-0.115 (-1.04%)
|
11,300 |
| 30 Dec 2008 |
USD |
10.9275 |
11.2 |
10.65 |
11.015 |
11.015 |
+0.075 (+0.69%)
|
80,345 |
| 29 Dec 2008 |
USD |
11.4 |
11.4 |
10.86 |
10.94 |
10.94 |
+0.472 (+4.51%)
|
134,054 |
| 24 Dec 2008 |
USD |
10.6 |
10.6 |
10.09 |
10.4675 |
10.4675 |
+0.207 (+2.02%)
|
8,419 |
| 23 Dec 2008 |
USD |
10.855 |
10.88 |
10.18 |
10.26 |
10.26 |
-0.635 (-5.83%)
|
242,109 |
| 22 Dec 2008 |
USD |
11.0325 |
11.033 |
10.72 |
10.895 |
10.895 |
+0.142 (+1.33%)
|
30,555 |
| 19 Dec 2008 |
USD |
10.9425 |
10.96 |
10.7 |
10.7525 |
10.7525 |
-0.352 (-3.17%)
|
35,210 |
| 18 Dec 2008 |
USD |
11.3025 |
11.408 |
10.91 |
11.105 |
11.105 |
-0.338 (-2.95%)
|
288,805 |
| 17 Dec 2008 |
USD |
10.9 |
11.5 |
10.9 |
11.4425 |
11.4425 |
+0.748 (+6.99%)
|
150,976 |
| 16 Dec 2008 |
USD |
10.5525 |
10.7 |
10.37 |
10.695 |
10.695 |
+0.297 (+2.86%)
|
70,854 |
| 15 Dec 2008 |
USD |
10.355 |
10.602 |
10.3 |
10.3975 |
10.3975 |
+0.207 (+2.04%)
|
162,704 |
| 12 Dec 2008 |
USD |
9.99 |
10.21 |
9.99 |
10.19 |
10.19 |
-0.14 (-1.36%)
|
68,512 |
| 11 Dec 2008 |
USD |
10.2575 |
10.43 |
10.13 |
10.33 |
10.33 |
+0.273 (+2.71%)
|
72,244 |
| 10 Dec 2008 |
USD |
9.9 |
10.1 |
9.9 |
10.0575 |
10.0575 |
+0.255 (+2.60%)
|
68,012 |
| 9 Dec 2008 |
USD |
9.91 |
9.92 |
9.63 |
9.8025 |
9.8025 |
-0.41 (-4.01%)
|
125,165 |
| 8 Dec 2008 |
USD |
9.13 |
10.26 |
9.13 |
10.2125 |
10.2125 |
+1.083 (+11.86%)
|
175,436 |
| 5 Dec 2008 |
USD |
9.475 |
9.48 |
9.13 |
9.13 |
9.13 |
-0.425 (-4.45%)
|
14,028 |
| 4 Dec 2008 |
USD |
9.4825 |
9.65 |
9.36 |
9.555 |
9.555 |
-0.113 (-1.16%)
|
102,397 |
