WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Jan 2008 |
USD |
16.09 |
16.09 |
15.66 |
16.0825 |
16.0825 |
+0.108 (+0.68%)
|
371,129 |
| 22 Jan 2008 |
USD |
15 |
16.15 |
14.96 |
15.9744 |
15.9744 |
+0.474 (+3.06%)
|
753,319 |
| 21 Jan 2008 |
USD |
15.885 |
16.058 |
15.5 |
15.5 |
15.5 |
-0.637 (-3.95%)
|
2,759,473 |
| 18 Jan 2008 |
USD |
15.8225 |
16.302 |
15.63 |
16.1375 |
16.1375 |
+0.287 (+1.81%)
|
212,144 |
| 17 Jan 2008 |
USD |
15.87 |
16.03 |
15.73 |
15.85 |
15.85 |
-0.003 (-0.02%)
|
351,188 |
| 16 Jan 2008 |
USD |
15.84 |
16.12 |
15.63 |
15.8525 |
15.8525 |
-0.378 (-2.33%)
|
215,896 |
| 15 Jan 2008 |
USD |
16.39 |
16.45 |
16.11 |
16.23 |
16.23 |
-0.235 (-1.43%)
|
212,842 |
| 14 Jan 2008 |
USD |
16.4375 |
16.785 |
16.2 |
16.465 |
16.465 |
+0.315 (+1.95%)
|
394,789 |
| 11 Jan 2008 |
USD |
16.0825 |
16.26 |
15.91 |
16.15 |
16.15 |
+0.453 (+2.88%)
|
594,182 |
| 10 Jan 2008 |
USD |
15.52 |
15.74 |
15.32 |
15.6975 |
15.6975 |
-0.07 (-0.44%)
|
140,459 |
| 9 Jan 2008 |
USD |
15.875 |
16.105 |
15.55 |
15.7675 |
15.7675 |
+0.255 (+1.64%)
|
462,072 |
| 8 Jan 2008 |
USD |
15.385 |
15.523 |
15.3 |
15.5125 |
15.5125 |
+0.41 (+2.71%)
|
213,934 |
| 7 Jan 2008 |
USD |
15.175 |
15.325 |
15.1 |
15.1025 |
15.1025 |
-0.092 (-0.61%)
|
290,714 |
| 4 Jan 2008 |
USD |
15.2525 |
15.34 |
15.18 |
15.195 |
15.195 |
-0.092 (-0.61%)
|
171,894 |
| 3 Jan 2008 |
USD |
15.1725 |
15.377 |
15.06 |
15.2875 |
15.2875 |
+0.155 (+1.02%)
|
177,135 |
| 2 Jan 2008 |
USD |
14.92 |
15.265 |
14.83 |
15.1325 |
15.1325 |
+0.383 (+2.59%)
|
181,151 |
| 31 Dec 2007 |
USD |
14.84 |
14.84 |
14.74 |
14.75 |
14.75 |
+0.028 (+0.19%)
|
29,638 |
| 28 Dec 2007 |
USD |
14.5875 |
14.813 |
14.58 |
14.7225 |
14.7225 |
+0.087 (+0.60%)
|
41,944 |
| 27 Dec 2007 |
USD |
14.5 |
14.792 |
14.48 |
14.635 |
14.635 |
+0.242 (+1.68%)
|
192,819 |
| 24 Dec 2007 |
USD |
14.4125 |
14.422 |
14.29 |
14.3925 |
14.3925 |
+0.005 (+0.03%)
|
70,822 |
| 21 Dec 2007 |
USD |
14.2225 |
14.39 |
14.22 |
14.3875 |
14.3875 |
+0.36 (+2.57%)
|
72,181 |
| 20 Dec 2007 |
USD |
14.0575 |
14.15 |
13.95 |
14.0275 |
14.0275 |
-0.062 (-0.44%)
|
52,475 |
| 19 Dec 2007 |
USD |
14.09 |
14.09 |
13.91 |
14.09 |
14.09 |
+0.175 (+1.26%)
|
75,640 |
| 18 Dec 2007 |
USD |
13.8275 |
14.073 |
13.75 |
13.915 |
13.915 |
+0.165 (+1.20%)
|
252,424 |
| 17 Dec 2007 |
USD |
14.1875 |
14.188 |
13.59 |
13.75 |
13.75 |
-0.065 (-0.47%)
|
39,381 |
| 14 Dec 2007 |
USD |
14.1075 |
14.18 |
13.71 |
13.815 |
13.815 |
-0.19 (-1.36%)
|
193,555 |
| 13 Dec 2007 |
USD |
14.585 |
14.642 |
13.96 |
14.005 |
14.005 |
-0.64 (-4.37%)
|
227,629 |
| 12 Dec 2007 |
USD |
14.585 |
14.84 |
14.46 |
14.645 |
14.645 |
-0.01 (-0.07%)
|
163,569 |
| 11 Dec 2007 |
USD |
14.6925 |
14.708 |
14.59 |
14.655 |
14.655 |
+0.015 (+0.10%)
|
799,190 |
| 10 Dec 2007 |
USD |
14.3675 |
14.698 |
14.33 |
14.64 |
14.64 |
+0.302 (+2.11%)
|
177,373 |
