WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jul 2008 |
USD |
17.4 |
17.51 |
17.05 |
17.2175 |
17.2175 |
-0.233 (-1.33%)
|
101,658 |
| 23 Jul 2008 |
USD |
17.5 |
17.71 |
17.32 |
17.45 |
17.45 |
-0.385 (-2.16%)
|
148,652 |
| 22 Jul 2008 |
USD |
18.525 |
18.555 |
17.8 |
17.835 |
17.835 |
-0.405 (-2.22%)
|
90,377 |
| 21 Jul 2008 |
USD |
18.145 |
18.29 |
18.14 |
18.24 |
18.24 |
+0.345 (+1.93%)
|
58,465 |
| 18 Jul 2008 |
USD |
18.4575 |
18.5 |
17.895 |
17.895 |
17.895 |
-1.005 (-5.32%)
|
281,693 |
| 17 Jul 2008 |
USD |
18.6975 |
19.058 |
18.5 |
18.9 |
18.9 |
+0.21 (+1.12%)
|
264,092 |
| 16 Jul 2008 |
USD |
18.25 |
18.96 |
18.25 |
18.69 |
18.69 |
+0.14 (+0.75%)
|
213,456 |
| 15 Jul 2008 |
USD |
19.0125 |
19.353 |
18.07 |
18.55 |
18.55 |
-0.273 (-1.45%)
|
270,213 |
| 14 Jul 2008 |
USD |
18.7 |
18.978 |
18.5 |
18.8225 |
18.8225 |
+0.17 (+0.91%)
|
224,096 |
| 11 Jul 2008 |
USD |
18.275 |
18.788 |
18.19 |
18.6525 |
18.6525 |
+0.487 (+2.68%)
|
438,628 |
| 10 Jul 2008 |
USD |
18 |
18.25 |
17.98 |
18.165 |
18.165 |
+0.223 (+1.24%)
|
42,477 |
| 9 Jul 2008 |
USD |
17.73 |
18.017 |
17.67 |
17.9425 |
17.9425 |
+0.455 (+2.60%)
|
107,002 |
| 8 Jul 2008 |
USD |
17.7925 |
17.865 |
17.42 |
17.4875 |
17.4875 |
-0.435 (-2.43%)
|
132,185 |
| 7 Jul 2008 |
USD |
17.75 |
17.923 |
17.67 |
17.9225 |
17.9225 |
-0.077 (-0.43%)
|
102,659 |
| 4 Jul 2008 |
USD |
18.12 |
18.198 |
17.87 |
18 |
18 |
-0.085 (-0.47%)
|
56,713 |
| 3 Jul 2008 |
USD |
18.2375 |
18.35 |
17.92 |
18.085 |
18.085 |
+0.08 (+0.44%)
|
182,933 |
| 2 Jul 2008 |
USD |
18.04 |
18.173 |
17.84 |
18.005 |
18.005 |
+0.095 (+0.53%)
|
75,154 |
| 1 Jul 2008 |
USD |
17.43 |
17.942 |
17.37 |
17.91 |
17.91 |
+0.59 (+3.41%)
|
136,382 |
| 30 Jun 2008 |
USD |
17.58 |
17.81 |
17.23 |
17.32 |
17.32 |
-0.16 (-0.92%)
|
148,435 |
| 27 Jun 2008 |
USD |
17.26 |
17.497 |
17.21 |
17.48 |
17.48 |
+0.312 (+1.82%)
|
136,262 |
| 26 Jun 2008 |
USD |
16.785 |
17.365 |
16.7 |
17.1675 |
17.1675 |
+0.583 (+3.51%)
|
209,747 |
| 25 Jun 2008 |
USD |
16.6125 |
16.728 |
16.49 |
16.585 |
16.585 |
-0.215 (-1.28%)
|
120,311 |
| 24 Jun 2008 |
USD |
16.71 |
16.84 |
16.71 |
16.8 |
16.8 |
+0.172 (+1.04%)
|
135,151 |
| 23 Jun 2008 |
USD |
17.34 |
17.385 |
16.46 |
16.6275 |
16.6275 |
-0.772 (-4.44%)
|
193,101 |
| 20 Jun 2008 |
USD |
17.27 |
17.54 |
17.23 |
17.4 |
17.4 |
-0.02 (-0.11%)
|
36,300 |
| 19 Jun 2008 |
USD |
17.27 |
17.597 |
16.66 |
17.42 |
17.42 |
+0.2 (+1.16%)
|
75,076 |
| 18 Jun 2008 |
USD |
16.98 |
17.382 |
16.94 |
17.22 |
17.22 |
+0.233 (+1.37%)
|
111,888 |
| 17 Jun 2008 |
USD |
17.24 |
17.4 |
16.82 |
16.9875 |
16.9875 |
-0.22 (-1.28%)
|
53,552 |
| 16 Jun 2008 |
USD |
16.5 |
17.315 |
16.38 |
17.2075 |
17.2075 |
+0.782 (+4.76%)
|
122,356 |
| 13 Jun 2008 |
USD |
16.4275 |
16.513 |
16.23 |
16.425 |
16.425 |
+0.165 (+1.01%)
|
178,060 |
