WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jun 2008 |
USD |
16.53 |
16.64 |
16.1 |
16.26 |
16.26 |
-0.54 (-3.21%)
|
96,858 |
| 11 Jun 2008 |
USD |
16.615 |
16.892 |
16.47 |
16.8 |
16.8 |
+0.26 (+1.57%)
|
77,261 |
| 10 Jun 2008 |
USD |
16.9275 |
17.118 |
16.5 |
16.54 |
16.54 |
-0.688 (-3.99%)
|
36,595 |
| 9 Jun 2008 |
USD |
17.505 |
17.55 |
17.21 |
17.2275 |
17.2275 |
-0.163 (-0.93%)
|
92,807 |
| 6 Jun 2008 |
USD |
17.125 |
17.558 |
17.1 |
17.39 |
17.39 |
+0.542 (+3.22%)
|
76,817 |
| 5 Jun 2008 |
USD |
16.635 |
17.08 |
16.5 |
16.8475 |
16.8475 |
+0.278 (+1.67%)
|
148,613 |
| 4 Jun 2008 |
USD |
16.63 |
16.747 |
16.51 |
16.57 |
16.57 |
-0.142 (-0.85%)
|
101,457 |
| 3 Jun 2008 |
USD |
16.72 |
16.855 |
16.4 |
16.7125 |
16.7125 |
-0.155 (-0.92%)
|
128,502 |
| 2 Jun 2008 |
USD |
16.695 |
16.907 |
16.59 |
16.8675 |
16.8675 |
+0.175 (+1.05%)
|
82,782 |
| 30 May 2008 |
USD |
16.5 |
16.798 |
16.34 |
16.6925 |
16.6925 |
-0.122 (-0.73%)
|
228,253 |
| 29 May 2008 |
USD |
17.24 |
17.487 |
16.64 |
16.815 |
16.815 |
-0.527 (-3.04%)
|
250,671 |
| 28 May 2008 |
USD |
17.4575 |
17.49 |
16.93 |
17.3425 |
17.3425 |
-0.085 (-0.49%)
|
98,704 |
| 27 May 2008 |
USD |
18.0975 |
18.188 |
17.34 |
17.4275 |
17.4275 |
-0.605 (-3.36%)
|
263,866 |
| 23 May 2008 |
USD |
17.9725 |
18.122 |
17.87 |
18.0325 |
18.0325 |
+0.217 (+1.22%)
|
66,672 |
| 22 May 2008 |
USD |
17.9375 |
18.11 |
17.59 |
17.815 |
17.815 |
+0.015 (+0.08%)
|
280,665 |
| 21 May 2008 |
USD |
17.5225 |
17.8 |
17.52 |
17.8 |
17.8 |
+0.477 (+2.76%)
|
326,257 |
| 20 May 2008 |
USD |
17.0525 |
17.392 |
16.85 |
17.3225 |
17.3225 |
+0.525 (+3.13%)
|
97,179 |
| 19 May 2008 |
USD |
17.1 |
17.163 |
16.76 |
16.7975 |
16.7975 |
-0.133 (-0.78%)
|
72,192 |
| 16 May 2008 |
USD |
17.1 |
17.1 |
16.67 |
16.93 |
16.93 |
+0.05 (+0.30%)
|
104,148 |
| 15 May 2008 |
USD |
16.5525 |
16.88 |
16.47 |
16.88 |
16.88 |
+0.285 (+1.72%)
|
97,507 |
| 14 May 2008 |
USD |
16.615 |
16.785 |
16.47 |
16.595 |
16.595 |
-0.198 (-1.18%)
|
67,233 |
| 13 May 2008 |
USD |
17.015 |
17.118 |
16.51 |
16.7925 |
16.7925 |
-0.357 (-2.08%)
|
449,333 |
| 12 May 2008 |
USD |
16.6325 |
17.15 |
16.63 |
17.15 |
17.15 |
+0.685 (+4.16%)
|
119,002 |
| 9 May 2008 |
USD |
16.91 |
16.985 |
16.43 |
16.465 |
16.465 |
-0.295 (-1.76%)
|
63,790 |
| 8 May 2008 |
USD |
16.5 |
16.84 |
16.49 |
16.76 |
16.76 |
+0.21 (+1.27%)
|
109,716 |
| 7 May 2008 |
USD |
16.7 |
16.785 |
16.45 |
16.55 |
16.55 |
-0.35 (-2.07%)
|
62,711 |
| 6 May 2008 |
USD |
16.7175 |
16.923 |
16.57 |
16.9 |
16.9 |
+0.5 (+3.05%)
|
115,548 |
| 2 May 2008 |
USD |
16.1575 |
16.4 |
16.11 |
16.4 |
16.4 |
+0.247 (+1.53%)
|
117,859 |
| 1 May 2008 |
USD |
16.92 |
16.955 |
15.93 |
16.1525 |
16.1525 |
-0.412 (-2.49%)
|
205,766 |
| 30 Apr 2008 |
USD |
16.43 |
16.708 |
16.29 |
16.565 |
16.565 |
+0.045 (+0.27%)
|
145,070 |
