WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Sep 2008 |
USD |
11.265 |
11.5 |
10.7925 |
10.7925 |
10.7925 |
-0.858 (-7.36%)
|
322,686 |
| 9 Sep 2008 |
USD |
11.8425 |
12.1 |
11.45 |
11.65 |
11.65 |
-0.55 (-4.51%)
|
835,298 |
| 8 Sep 2008 |
USD |
12.53 |
12.563 |
12.2 |
12.2 |
12.2 |
-0.405 (-3.21%)
|
37,035 |
| 5 Sep 2008 |
USD |
12.7125 |
13.035 |
12.59 |
12.605 |
12.605 |
-0.07 (-0.55%)
|
132,096 |
| 4 Sep 2008 |
USD |
12.98 |
13.125 |
12.58 |
12.675 |
12.675 |
+0.007 (+0.06%)
|
220,724 |
| 3 Sep 2008 |
USD |
12.815 |
12.962 |
12.54 |
12.6675 |
12.6675 |
-0.037 (-0.30%)
|
169,774 |
| 2 Sep 2008 |
USD |
13.1425 |
13.15 |
12.48 |
12.705 |
12.705 |
-0.65 (-4.87%)
|
361,891 |
| 1 Sep 2008 |
USD |
13.585 |
13.698 |
13.32 |
13.355 |
13.355 |
-0.302 (-2.21%)
|
182,080 |
| 29 Aug 2008 |
USD |
13.7 |
13.835 |
13.61 |
13.6575 |
13.6575 |
-0.085 (-0.62%)
|
84,764 |
| 28 Aug 2008 |
USD |
13.63 |
13.845 |
13.6 |
13.7425 |
13.7425 |
+0.265 (+1.97%)
|
62,744 |
| 27 Aug 2008 |
USD |
13.5725 |
13.78 |
13.34 |
13.4775 |
13.4775 |
-0.122 (-0.90%)
|
166,299 |
| 26 Aug 2008 |
USD |
13.33 |
13.632 |
12.99 |
13.6 |
13.6 |
+0.273 (+2.04%)
|
376,768 |
| 22 Aug 2008 |
USD |
13.8775 |
13.905 |
13.28 |
13.3275 |
13.3275 |
-0.372 (-2.72%)
|
135,593 |
| 21 Aug 2008 |
USD |
13.3775 |
13.785 |
13.31 |
13.7 |
13.7 |
+0.873 (+6.80%)
|
268,952 |
| 20 Aug 2008 |
USD |
13.12 |
13.288 |
12.77 |
12.8275 |
12.8275 |
-0.273 (-2.08%)
|
187,528 |
| 19 Aug 2008 |
USD |
12.645 |
13.123 |
12.63 |
13.1 |
13.1 |
+0.01 (+0.08%)
|
249,291 |
| 18 Aug 2008 |
USD |
13.18 |
13.18 |
12.91 |
13.09 |
13.09 |
+0.212 (+1.65%)
|
150,676 |
| 15 Aug 2008 |
USD |
14.01 |
14.01 |
12.53 |
12.8775 |
12.8775 |
-1.395 (-9.77%)
|
960,604 |
| 14 Aug 2008 |
USD |
15.01 |
15.03 |
14.19 |
14.2725 |
14.2725 |
-0.237 (-1.64%)
|
270,859 |
| 13 Aug 2008 |
USD |
14.705 |
14.825 |
14.38 |
14.51 |
14.51 |
+0.07 (+0.48%)
|
556,992 |
| 12 Aug 2008 |
USD |
14.245 |
14.69 |
14.15 |
14.44 |
14.44 |
-0.705 (-4.66%)
|
704,318 |
| 11 Aug 2008 |
USD |
15.1725 |
15.345 |
15.1 |
15.145 |
15.145 |
-0.155 (-1.01%)
|
181,212 |
| 8 Aug 2008 |
USD |
15.5 |
15.5 |
15.26 |
15.3 |
15.3 |
-0.927 (-5.72%)
|
170,970 |
| 7 Aug 2008 |
USD |
16.55 |
16.6 |
16.09 |
16.2275 |
16.2275 |
-0.147 (-0.90%)
|
79,260 |
| 6 Aug 2008 |
USD |
16.59 |
16.61 |
16.375 |
16.375 |
16.375 |
-0.175 (-1.06%)
|
168,938 |
| 5 Aug 2008 |
USD |
16.7575 |
16.778 |
16.47 |
16.55 |
16.55 |
-0.49 (-2.88%)
|
291,506 |
| 4 Aug 2008 |
USD |
17.435 |
17.49 |
17.04 |
17.04 |
17.04 |
-0.45 (-2.57%)
|
187,859 |
| 1 Aug 2008 |
USD |
17.5775 |
17.58 |
17.41 |
17.49 |
17.49 |
-0.098 (-0.55%)
|
88,193 |
| 31 Jul 2008 |
USD |
17.3925 |
17.817 |
17.31 |
17.5875 |
17.5875 |
+0.532 (+3.12%)
|
50,743 |
| 30 Jul 2008 |
USD |
17.14 |
17.253 |
16.74 |
17.055 |
17.055 |
-0.048 (-0.28%)
|
137,517 |
