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 |
| 3 Dec 2008 |
USD |
9.42 |
9.712 |
9.26 |
9.6675 |
9.6675 |
+0.177 (+1.87%)
|
39,467 |
| 2 Dec 2008 |
USD |
9.23 |
9.61 |
9.23 |
9.49 |
9.49 |
+0.228 (+2.46%)
|
24,146 |
| 1 Dec 2008 |
USD |
9.9 |
9.962 |
9.2 |
9.2625 |
9.2625 |
-0.882 (-8.70%)
|
45,286 |
| 28 Nov 2008 |
USD |
10.1875 |
10.243 |
10.1 |
10.145 |
10.145 |
-0.147 (-1.43%)
|
17,200 |
| 27 Nov 2008 |
USD |
10.2075 |
10.2925 |
10.14 |
10.2925 |
10.2925 |
+0.015 (+0.15%)
|
52,469 |
| 26 Nov 2008 |
USD |
10.36 |
10.36 |
10.18 |
10.2775 |
10.2775 |
+0.13 (+1.28%)
|
5,702 |
| 25 Nov 2008 |
USD |
10.33 |
10.392 |
10.06 |
10.1475 |
10.1475 |
-0.41 (-3.88%)
|
78,171 |
| 24 Nov 2008 |
USD |
9.5375 |
10.5575 |
9.5375 |
10.5575 |
10.5575 |
+1.025 (+10.75%)
|
132,142 |
| 21 Nov 2008 |
USD |
9.2525 |
9.5325 |
9.2525 |
9.5325 |
9.5325 |
+0.568 (+6.33%)
|
70,258 |
| 20 Nov 2008 |
USD |
9.385 |
9.395 |
8.965 |
8.965 |
8.965 |
-0.5 (-5.28%)
|
98,165 |
| 19 Nov 2008 |
USD |
9.6125 |
9.7 |
9.465 |
9.465 |
9.465 |
+0.215 (+2.32%)
|
8,913 |
| 18 Nov 2008 |
USD |
9.27 |
9.465 |
9.22 |
9.25 |
9.25 |
-0.08 (-0.86%)
|
29,646 |
| 17 Nov 2008 |
USD |
9.54 |
9.658 |
9.21 |
9.33 |
9.33 |
-0.12 (-1.27%)
|
82,844 |
| 14 Nov 2008 |
USD |
9.2 |
9.56 |
9.2 |
9.45 |
9.45 |
+0.38 (+4.19%)
|
34,121 |
| 13 Nov 2008 |
USD |
9.1825 |
9.4 |
9.03 |
9.07 |
9.07 |
-0.32 (-3.41%)
|
89,477 |
| 12 Nov 2008 |
USD |
9.8275 |
9.837 |
9.25 |
9.39 |
9.39 |
-0.268 (-2.77%)
|
58,942 |
| 11 Nov 2008 |
USD |
10.0475 |
10.0475 |
9.6575 |
9.6575 |
9.6575 |
-0.49 (-4.83%)
|
120,470 |
| 10 Nov 2008 |
USD |
10.255 |
10.495 |
10.12 |
10.1475 |
10.1475 |
+0.147 (+1.48%)
|
88,050 |
| 7 Nov 2008 |
USD |
10.2375 |
10.238 |
10 |
10 |
10 |
+0.068 (+0.68%)
|
18,730 |
| 6 Nov 2008 |
USD |
10.25 |
10.67 |
9.93 |
9.9325 |
9.9325 |
-0.347 (-3.38%)
|
213,225 |
| 5 Nov 2008 |
USD |
10.12 |
10.455 |
10.07 |
10.28 |
10.28 |
0.0 (0.0%)
|
54,379 |
| 4 Nov 2008 |
USD |
9.715 |
10.28 |
9.715 |
10.28 |
10.28 |
+0.45 (+4.58%)
|
53,000 |
| 3 Nov 2008 |
USD |
10.135 |
10.135 |
9.7 |
9.83 |
9.83 |
-0.022 (-0.23%)
|
116,385 |
| 31 Oct 2008 |
USD |
9.34 |
9.8525 |
9.31 |
9.8525 |
9.8525 |
+0.102 (+1.05%)
|
49,300 |
| 30 Oct 2008 |
USD |
10.25 |
10.25 |
9.75 |
9.75 |
9.75 |
-0.17 (-1.71%)
|
57,529 |
| 29 Oct 2008 |
USD |
9.24 |
10.06 |
9.1 |
9.92 |
9.92 |
+1.143 (+13.02%)
|
147,936 |
| 28 Oct 2008 |
USD |
8.97 |
9.15 |
8.56 |
8.7775 |
8.7775 |
-0.245 (-2.72%)
|
96,280 |
| 27 Oct 2008 |
USD |
8.78 |
9.05 |
8.75 |
9.0225 |
9.0225 |
+0.323 (+3.71%)
|
52,946 |
| 24 Oct 2008 |
USD |
9.2825 |
9.3 |
8.7 |
8.7 |
8.7 |
-0.943 (-9.77%)
|
92,639 |
| 23 Oct 2008 |
USD |
9.6125 |
9.6425 |
9.6125 |
9.6425 |
9.6425 |
-0.117 (-1.20%)
|
55,048 |
