WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Oct 2008 |
USD |
9.9 |
9.98 |
9.67 |
9.76 |
9.76 |
+0.16 (+1.67%)
|
152,785 |
| 21 Oct 2008 |
USD |
9.65 |
9.835 |
9.6 |
9.6 |
9.6 |
-0.018 (-0.18%)
|
8,030 |
| 20 Oct 2008 |
USD |
9.7 |
9.8 |
9.6 |
9.6175 |
9.6175 |
+0.352 (+3.80%)
|
44,680 |
| 17 Oct 2008 |
USD |
9.9 |
9.9 |
9.25 |
9.265 |
9.265 |
-0.035 (-0.38%)
|
109,197 |
| 16 Oct 2008 |
USD |
10.23 |
10.23 |
9.3 |
9.3 |
9.3 |
-1.305 (-12.31%)
|
131,803 |
| 15 Oct 2008 |
USD |
10.7975 |
11.113 |
10.38 |
10.605 |
10.605 |
-0.217 (-2.01%)
|
78,389 |
| 14 Oct 2008 |
USD |
10.875 |
11.113 |
10.7 |
10.8225 |
10.8225 |
+0.163 (+1.52%)
|
83,949 |
| 13 Oct 2008 |
USD |
10.4875 |
10.85 |
10.38 |
10.66 |
10.66 |
-0.767 (-6.72%)
|
769,811 |
| 10 Oct 2008 |
USD |
12.105 |
12.22 |
11.26 |
11.4275 |
11.4275 |
-0.352 (-2.99%)
|
153,540 |
| 9 Oct 2008 |
USD |
11.645 |
11.78 |
11.46 |
11.78 |
11.78 |
+0.052 (+0.45%)
|
73,669 |
| 8 Oct 2008 |
USD |
11.5125 |
11.917 |
11.5 |
11.7275 |
11.7275 |
+0.352 (+3.10%)
|
150,702 |
| 7 Oct 2008 |
USD |
11.3 |
11.72 |
11.3 |
11.375 |
11.375 |
+0.255 (+2.29%)
|
250,512 |
| 6 Oct 2008 |
USD |
10.865 |
11.33 |
10.8 |
11.12 |
11.12 |
-0.39 (-3.39%)
|
218,949 |
| 3 Oct 2008 |
USD |
11.22 |
11.59 |
11 |
11.51 |
11.51 |
+0.33 (+2.95%)
|
130,459 |
| 2 Oct 2008 |
USD |
12.24 |
12.36 |
11 |
11.18 |
11.18 |
-1.252 (-10.07%)
|
91,342 |
| 1 Oct 2008 |
USD |
12.1 |
12.51 |
12.1 |
12.4325 |
12.4325 |
+0.142 (+1.16%)
|
152,596 |
| 30 Sep 2008 |
USD |
12.84 |
12.95 |
12.23 |
12.29 |
12.29 |
-0.76 (-5.82%)
|
263,134 |
| 29 Sep 2008 |
USD |
12.9325 |
13.283 |
12.64 |
13.05 |
13.05 |
-0.237 (-1.79%)
|
130,101 |
| 26 Sep 2008 |
USD |
13.1525 |
13.498 |
13.02 |
13.2875 |
13.2875 |
+0.268 (+2.05%)
|
60,437 |
| 25 Sep 2008 |
USD |
13.3075 |
13.602 |
13.02 |
13.02 |
13.02 |
-0.17 (-1.29%)
|
106,173 |
| 24 Sep 2008 |
USD |
13.27 |
13.493 |
13.19 |
13.19 |
13.19 |
-0.1 (-0.75%)
|
42,368 |
| 23 Sep 2008 |
USD |
13.17 |
13.427 |
13.04 |
13.29 |
13.29 |
+0.05 (+0.38%)
|
115,060 |
| 22 Sep 2008 |
USD |
12.6325 |
13.26 |
12.63 |
13.24 |
13.24 |
+1.073 (+8.81%)
|
326,446 |
| 19 Sep 2008 |
USD |
11.9175 |
12.382 |
11.75 |
12.1675 |
12.1675 |
-0.133 (-1.08%)
|
95,915 |
| 18 Sep 2008 |
USD |
11.98 |
12.83 |
11.98 |
12.3 |
12.3 |
+1.133 (+10.14%)
|
199,621 |
| 17 Sep 2008 |
USD |
10.675 |
11.23 |
10.66 |
11.1675 |
11.1675 |
+0.675 (+6.43%)
|
179,396 |
| 16 Sep 2008 |
USD |
10.67 |
11.123 |
10.44 |
10.4925 |
10.4925 |
-0.33 (-3.05%)
|
140,287 |
| 15 Sep 2008 |
USD |
10.87 |
11.035 |
10.45 |
10.8225 |
10.8225 |
+0.03 (+0.28%)
|
144,057 |
| 12 Sep 2008 |
USD |
10.8125 |
10.88 |
10.51 |
10.7925 |
10.7925 |
+0.415 (+4.00%)
|
116,340 |
| 11 Sep 2008 |
USD |
10.65 |
10.72 |
10.27 |
10.3775 |
10.3775 |
-0.415 (-3.85%)
|
275,256 |
