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 |
| 21 Apr 2008 |
USD |
17.73 |
17.88 |
17.2 |
17.29 |
17.29 |
-0.527 (-2.96%)
|
313,679 |
| 18 Apr 2008 |
USD |
18.355 |
18.413 |
17.42 |
17.8175 |
17.8175 |
-0.403 (-2.21%)
|
206,785 |
| 17 Apr 2008 |
USD |
18.25 |
18.7 |
18.1 |
18.22 |
18.22 |
-0.03 (-0.16%)
|
123,776 |
| 16 Apr 2008 |
USD |
17.8525 |
18.475 |
17.85 |
18.25 |
18.25 |
+0.52 (+2.93%)
|
181,787 |
| 15 Apr 2008 |
USD |
17.86 |
18.055 |
17.63 |
17.73 |
17.73 |
-0.037 (-0.21%)
|
66,806 |
| 14 Apr 2008 |
USD |
17.32 |
17.775 |
17.19 |
17.7675 |
17.7675 |
+0.242 (+1.38%)
|
75,128 |
| 11 Apr 2008 |
USD |
17.94 |
18.052 |
17.41 |
17.525 |
17.525 |
-0.297 (-1.67%)
|
106,577 |
| 10 Apr 2008 |
USD |
18.2 |
18.343 |
17.76 |
17.8225 |
17.8225 |
-0.352 (-1.94%)
|
124,680 |
| 9 Apr 2008 |
USD |
17.5125 |
18.245 |
17.28 |
18.175 |
18.175 |
+0.715 (+4.10%)
|
299,746 |
| 8 Apr 2008 |
USD |
17.87 |
18 |
17.34 |
17.46 |
17.46 |
-0.65 (-3.59%)
|
210,531 |
| 7 Apr 2008 |
USD |
17.7275 |
18.12 |
17.68 |
18.11 |
18.11 |
+0.59 (+3.37%)
|
97,473 |
| 4 Apr 2008 |
USD |
17.295 |
17.68 |
17.22 |
17.52 |
17.52 |
+0.135 (+0.78%)
|
190,995 |
| 3 Apr 2008 |
USD |
16.78 |
17.65 |
16.78 |
17.385 |
17.385 |
+0.465 (+2.75%)
|
183,597 |
| 2 Apr 2008 |
USD |
16.8525 |
17.08 |
16.7 |
16.92 |
16.92 |
+0.378 (+2.28%)
|
120,652 |
| 1 Apr 2008 |
USD |
16.865 |
16.94 |
16.24 |
16.5425 |
16.5425 |
-1.232 (-6.93%)
|
318,428 |
| 31 Mar 2008 |
USD |
17.8375 |
18.075 |
17.68 |
17.775 |
17.775 |
+0.092 (+0.52%)
|
243,748 |
| 28 Mar 2008 |
USD |
18.3 |
18.347 |
17.64 |
17.6825 |
17.6825 |
-0.487 (-2.68%)
|
148,441 |
| 27 Mar 2008 |
USD |
18.195 |
18.263 |
18 |
18.17 |
18.17 |
-0.005 (-0.03%)
|
97,461 |
| 26 Mar 2008 |
USD |
17.795 |
18.188 |
17.65 |
18.175 |
18.175 |
+0.51 (+2.89%)
|
173,106 |
| 25 Mar 2008 |
USD |
17.11 |
17.69 |
17.11 |
17.665 |
17.665 |
+0.605 (+3.55%)
|
299,866 |
| 20 Mar 2008 |
USD |
17.89 |
17.89 |
16.99 |
17.06 |
17.06 |
-1.232 (-6.74%)
|
539,738 |
| 19 Mar 2008 |
USD |
19.8475 |
19.91 |
18.2 |
18.2925 |
18.2925 |
-1.748 (-8.72%)
|
307,757 |
| 18 Mar 2008 |
USD |
19.9375 |
20.372 |
19.82 |
20.04 |
20.04 |
-0.46 (-2.24%)
|
231,004 |
| 17 Mar 2008 |
USD |
21 |
21.167 |
19.95 |
20.5 |
20.5 |
+0.068 (+0.33%)
|
378,979 |
| 14 Mar 2008 |
USD |
20.555 |
20.9 |
20.24 |
20.4325 |
20.4325 |
+0.005 (+0.02%)
|
320,488 |
| 13 Mar 2008 |
USD |
20.2875 |
20.765 |
20.24 |
20.4275 |
20.4275 |
+0.814 (+4.15%)
|
426,243 |
| 12 Mar 2008 |
USD |
19.3625 |
19.983 |
19.31 |
19.6133 |
19.6133 |
-0.042 (-0.21%)
|
349,428 |
| 11 Mar 2008 |
USD |
19.6075 |
20.17 |
19.45 |
19.655 |
19.655 |
+0.16 (+0.82%)
|
345,221 |
| 10 Mar 2008 |
USD |
20.6975 |
20.698 |
19.15 |
19.495 |
19.495 |
-0.805 (-3.97%)
|
430,123 |
| 7 Mar 2008 |
USD |
19.975 |
20.722 |
19.71 |
20.3 |
20.3 |
+0.133 (+0.66%)
|
647,503 |
